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

Geely Automobile Holdings Ltd (OP: GELYF )

1.190 +0.035 (+3.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 0.3350 0.3500 0.3350 0.3500 405,191 +0.01(+4.48%)
Jun 28, 2012 0.3350 0.3360 0.3350 0.3350 14,000 -0.01(-4.29%)
Jun 27, 2012 0.3500 0.3510 0.3480 0.3500 40,258 +0.00(+0.00%)
Jun 26, 2012 0.3460 0.3500 0.3400 0.3500 61,712 +0.01(+2.94%)
Jun 25, 2012 0.3400 0.3426 0.3400 0.3400 49,750 -0.01(-2.19%)
Jun 22, 2012 0.3450 0.3500 0.3450 0.3476 135,225 -0.00(-0.40%)
Jun 21, 2012 0.3530 0.3530 0.3490 0.3490 85,800 -0.01(-3.06%)
Jun 20, 2012 0.3600 0.3600 0.3600 0.3600 29,721 +0.00(+0.84%)
Jun 19, 2012 0.3550 0.3600 0.3550 0.3570 68,100 -0.00(-0.83%)
Jun 18, 2012 0.3500 0.3640 0.3500 0.3600 159,950 +0.00(+0.56%)
Jun 15, 2012 0.3530 0.3580 0.3530 0.3580 142,700 +0.01(+1.99%)
Jun 14, 2012 0.3600 0.3600 0.3510 0.3510 52,710 -0.01(-1.40%)
Jun 13, 2012 0.3560 0.3560 0.3560 0.3560 1,000 +0.00(+1.14%)
Jun 12, 2012 0.3470 0.3550 0.3460 0.3520 56,000 +0.00(+0.57%)
Jun 11, 2012 0.3500 0.3500 0.3500 0.3500 17,410 +0.01(+2.16%)
Jun 07, 2012 0.3426 0.3426 0.3426 0.3426 0 +0.00(+0.76%)
Jun 06, 2012 0.3350 0.3430 0.3350 0.3400 82,478 -0.00(-0.58%)
Jun 05, 2012 0.3400 0.3420 0.3400 0.3420 2,700 +0.01(+1.48%)
Jun 04, 2012 0.3410 0.3420 0.3370 0.3370 53,186 -0.01(-1.46%)
Jun 01, 2012 0.3625 0.3625 0.3410 0.3420 110,435 -0.01(-2.84%)
May 31, 2012 0.3580 0.3580 0.3520 0.3520 44,250 -0.01(-3.03%)
May 30, 2012 0.3650 0.3725 0.3630 0.3630 170,309 -0.01(-1.89%)
May 29, 2012 0.3600 0.3750 0.3600 0.3700 231,480 +0.05(+17.46%)
May 25, 2012 0.3220 0.3220 0.3150 0.3150 126,977 -0.01(-1.56%)
May 24, 2012 0.3200 0.3300 0.3200 0.3200 50,985 -0.00(-0.62%)
May 23, 2012 0.3300 0.3350 0.3200 0.3220 157,750 -0.01(-2.42%)
May 22, 2012 0.3300 0.3500 0.3300 0.3300 66,750 +0.01(+3.13%)
May 21, 2012 0.3150 0.3250 0.3150 0.3200 46,755 +0.00(+0.00%)
May 18, 2012 0.3250 0.3400 0.3200 0.3200 290,696 -0.01(-3.03%)
May 17, 2012 0.3325 0.3330 0.3300 0.3300 68,170 +0.00(+0.00%)
May 16, 2012 0.3375 0.3450 0.3300 0.3300 112,240 -0.01(-4.35%)
May 15, 2012 0.3500 0.3500 0.3450 0.3450 89,200 -0.01(-1.43%)
May 14, 2012 0.3550 0.3550 0.3410 0.3500 69,746 -0.01(-2.78%)
May 11, 2012 0.3750 0.3750 0.3600 0.3600 37,215 -0.02(-4.00%)
May 10, 2012 0.3800 0.3800 0.3700 0.3750 59,049 +0.02(+5.63%)
May 09, 2012 0.3490 0.3550 0.3450 0.3550 32,402 -0.00(-1.28%)
May 08, 2012 0.3598 0.3600 0.3590 0.3596 100,688 -0.00(-0.94%)
May 07, 2012 0.3620 0.3630 0.3610 0.3630 81,520 -0.01(-1.89%)
May 04, 2012 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-2.12%)
May 03, 2012 0.3800 0.3800 0.3780 0.3780 21,600 -0.01(-3.08%)
May 02, 2012 0.3700 0.3900 0.3700 0.3900 46,350 +0.02(+5.41%)
May 01, 2012 0.3690 0.3800 0.3690 0.3700 83,200 -0.00(-0.54%)
Apr 30, 2012 0.3780 0.3780 0.3600 0.3720 14,100 -0.01(-1.33%)
Apr 27, 2012 0.3830 0.3900 0.3750 0.3770 34,550 -0.01(-2.23%)
Apr 26, 2012 0.3870 0.3880 0.3850 0.3856 134,750 -0.00(-1.13%)
Apr 25, 2012 0.3840 0.3950 0.3840 0.3900 64,142 +0.00(+0.52%)
Apr 24, 2012 0.3855 0.3880 0.3810 0.3880 32,435 +0.00(+0.78%)
Apr 23, 2012 0.4000 0.4000 0.3810 0.3850 79,539 -0.02(-3.75%)
Apr 20, 2012 0.3900 0.4010 0.3900 0.4000 129,940 -0.00(-0.25%)
Apr 19, 2012 0.4100 0.4100 0.4010 0.4010 19,400 +0.00(+0.00%)
Apr 18, 2012 0.3900 0.4100 0.3900 0.4010 20,300 -0.01(-2.20%)
Apr 17, 2012 0.4100 0.4100 0.4050 0.4100 29,545 +0.00(+0.37%)
Apr 16, 2012 0.4035 0.4122 0.4035 0.4085 63,960 -0.00(-0.37%)
Apr 13, 2012 0.4200 0.4200 0.4050 0.4100 71,500 +0.00(+0.00%)
Apr 12, 2012 0.3950 0.4110 0.3950 0.4100 131,670 +0.02(+5.13%)
Apr 11, 2012 0.3900 0.3980 0.3900 0.3900 357,602 -0.01(-2.01%)
Apr 10, 2012 0.4030 0.4030 0.3980 0.3980 54,775 -0.01(-3.16%)
Apr 09, 2012 0.4200 0.4200 0.4070 0.4110 261,600 -0.01(-2.14%)
Apr 05, 2012 0.4130 0.4200 0.4130 0.4200 39,225 +0.01(+2.44%)
Apr 04, 2012 0.4200 0.4200 0.4100 0.4100 130,542 -0.01(-2.38%)
Apr 03, 2012 0.4060 0.4200 0.4060 0.4200 102,270 +0.01(+3.70%)
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.