Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Automobile Holdings Ltd (OP: GELYF )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.165 1.170 1.150 1.160 59,301 +0.00(+0.00%)
May 30, 2023 1.181 1.181 1.150 1.160 43,804 -0.02(-1.86%)
May 26, 2023 1.210 1.210 1.182 1.182 81,784 +0.01(+1.03%)
May 25, 2023 1.190 1.240 1.170 1.170 104,620 -0.03(-2.50%)
May 24, 2023 1.210 1.220 1.200 1.200 52,170 -0.03(-2.04%)
May 23, 2023 1.210 1.260 1.210 1.225 13,133 -0.02(-1.61%)
May 22, 2023 1.150 1.266 1.150 1.245 44,897 +0.04(+2.89%)
May 19, 2023 1.200 1.220 1.200 1.210 49,859 +0.00(+0.00%)
May 18, 2023 1.230 1.230 1.200 1.210 55,836 -0.02(-1.63%)
May 17, 2023 1.230 1.250 1.215 1.230 5,569 -0.01(-0.81%)
May 16, 2023 1.230 1.250 1.210 1.240 13,585 -0.01(-0.80%)
May 15, 2023 1.230 1.280 1.230 1.250 106,882 +0.02(+1.63%)
May 12, 2023 1.270 1.270 1.230 1.230 7,784 -0.02(-1.99%)
May 11, 2023 1.270 1.270 1.249 1.255 1,801 +0.00(+0.00%)
May 10, 2023 1.240 1.270 1.240 1.255 36,625 +0.02(+1.62%)
May 09, 2023 1.245 1.245 1.220 1.235 6,810 -0.01(-1.20%)
May 08, 2023 1.220 1.270 1.220 1.250 53,492 +0.01(+0.81%)
May 05, 2023 1.220 1.240 1.220 1.240 11,219 +0.02(+1.64%)
May 04, 2023 1.190 1.250 1.190 1.220 14,466 +0.02(+1.67%)
May 03, 2023 1.120 1.210 1.120 1.200 49,535 -0.01(-0.41%)
May 02, 2023 1.230 1.250 1.190 1.205 43,755 -0.03(-2.82%)
May 01, 2023 1.240 1.250 1.230 1.240 40,695 -0.00(-0.30%)
Apr 28, 2023 1.160 1.270 1.160 1.244 8,287 +0.01(+1.11%)
Apr 27, 2023 1.250 1.260 1.230 1.230 116,200 -0.02(-1.28%)
Apr 26, 2023 1.250 1.250 1.230 1.246 28,805 +0.04(+2.98%)
Apr 25, 2023 1.230 1.250 1.200 1.210 12,486 -0.01(-0.82%)
Apr 24, 2023 1.230 1.240 1.220 1.220 67,281 -0.02(-1.21%)
Apr 21, 2023 1.200 1.240 1.200 1.235 64,290 +0.00(+0.40%)
Apr 20, 2023 1.250 1.270 1.230 1.230 31,513 -0.04(-3.14%)
Apr 19, 2023 1.275 1.300 1.270 1.270 65,376 -0.05(-3.79%)
Apr 18, 2023 1.310 1.340 1.310 1.320 102,056 -0.02(-1.49%)
Apr 17, 2023 1.310 1.350 1.310 1.340 107,567 +0.06(+4.69%)
Apr 14, 2023 1.270 1.290 1.260 1.280 40,569 +0.03(+2.40%)
Apr 13, 2023 1.300 1.300 1.230 1.250 33,060 +0.02(+1.44%)
Apr 12, 2023 1.240 1.240 1.220 1.232 6,835 -0.03(-2.21%)
Apr 11, 2023 1.290 1.290 1.260 1.260 32,477 +0.01(+0.80%)
Apr 10, 2023 1.200 1.250 1.200 1.250 30,590 +0.01(+0.81%)
Apr 06, 2023 1.170 1.250 1.170 1.240 30,992 +0.02(+1.64%)
Apr 05, 2023 1.230 1.240 1.210 1.220 61,300 -0.02(-1.61%)
Apr 04, 2023 1.260 1.260 1.230 1.240 95,098 -0.05(-3.88%)
Apr 03, 2023 1.260 1.310 1.260 1.290 37,261 -0.01(-0.77%)
Mar 31, 2023 1.260 1.300 1.260 1.300 84,931 +0.01(+0.78%)
Mar 30, 2023 1.300 1.300 1.260 1.290 11,200 +0.00(+0.20%)
Mar 29, 2023 1.270 1.300 1.270 1.287 30,133 +0.03(+2.17%)
Mar 28, 2023 1.250 1.300 1.250 1.260 16,165 +0.01(+0.81%)
Mar 27, 2023 1.220 1.260 1.220 1.250 16,499 -0.01(-1.19%)
Mar 24, 2023 1.280 1.320 1.260 1.265 13,567 -0.04(-2.69%)
Mar 23, 2023 1.275 1.300 1.262 1.300 33,364 +0.07(+5.69%)
Mar 22, 2023 1.265 1.270 1.230 1.230 52,381 +0.01(+0.82%)
Mar 21, 2023 1.170 1.230 1.170 1.220 27,354 +0.04(+3.39%)
Mar 20, 2023 1.200 1.200 1.170 1.180 19,287 +0.02(+1.72%)
Mar 17, 2023 1.150 1.200 1.150 1.160 43,811 -0.02(-1.69%)
Mar 16, 2023 1.130 1.190 1.130 1.180 31,385 +0.04(+3.51%)
Mar 15, 2023 1.150 1.150 1.130 1.140 33,621 +0.00(+0.00%)
Mar 14, 2023 1.160 1.180 1.130 1.140 168,076 -0.02(-1.72%)
Mar 13, 2023 1.200 1.210 1.150 1.160 52,205 -0.05(-4.13%)
Mar 10, 2023 1.240 1.240 1.200 1.210 53,795 -0.05(-3.97%)
Mar 09, 2023 1.295 1.300 1.250 1.260 85,037 -0.05(-4.04%)
Mar 08, 2023 1.300 1.330 1.290 1.313 270,728 -0.04(-2.74%)
Mar 07, 2023 1.375 1.375 1.340 1.350 19,780 -0.02(-1.46%)
Mar 06, 2023 1.350 1.370 1.350 1.370 77,960 +0.00(+0.00%)
Mar 03, 2023 1.390 1.390 1.350 1.370 16,536 +0.03(+2.24%)
Mar 02, 2023 1.334 1.360 1.334 1.340 8,772 +0.04(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.