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

Geely Automobile Holdings Ltd (OP: GELYF )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 19, 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, 2018 2.595 2.610 2.560 2.590 428,126 +0.09(+3.60%)
Jun 28, 2018 2.490 2.540 2.460 2.500 385,607 -0.01(-0.40%)
Jun 27, 2018 2.485 2.620 2.485 2.510 492,910 -0.16(-5.99%)
Jun 26, 2018 2.640 2.680 2.600 2.670 189,593 -0.01(-0.37%)
Jun 25, 2018 2.680 2.720 2.630 2.680 359,070 -0.09(-3.25%)
Jun 22, 2018 2.780 2.790 2.760 2.770 119,488 -0.01(-0.36%)
Jun 21, 2018 2.800 2.800 2.780 2.780 198,157 -0.07(-2.46%)
Jun 20, 2018 2.815 2.890 2.800 2.850 74,063 +0.02(+0.71%)
Jun 19, 2018 2.890 2.890 2.790 2.830 213,948 -0.08(-2.75%)
Jun 18, 2018 2.895 2.940 2.890 2.910 90,739 -0.03(-1.19%)
Jun 15, 2018 3.000 3.000 2.945 74,471 -0.06(-1.83%)
Jun 14, 2018 2.970 3.006 2.970 3.000 59,231 -0.01(-0.33%)
Jun 13, 2018 3.045 3.060 3.000 3.010 56,153 -0.07(-2.27%)
Jun 12, 2018 3.035 3.120 3.035 3.080 291,952 -0.01(-0.36%)
Jun 11, 2018 3.000 3.100 3.000 3.091 129,590 +0.08(+2.69%)
Jun 08, 2018 3.030 3.040 3.010 3.010 26,176 -0.02(-0.66%)
Jun 07, 2018 3.080 3.080 3.030 3.030 81,051 +0.04(+1.34%)
Jun 06, 2018 2.860 2.990 2.860 2.990 141,698 +0.02(+0.67%)
Jun 05, 2018 2.900 2.984 2.900 2.970 143,717 +0.01(+0.34%)
Jun 04, 2018 2.850 2.990 2.850 2.960 81,643 +0.12(+4.23%)
Jun 01, 2018 2.900 2.900 2.840 2.840 55,521 -0.01(-0.35%)
May 31, 2018 2.880 2.880 2.820 2.850 40,093 -0.00(-0.18%)
May 30, 2018 2.880 2.880 2.821 2.855 68,367 -0.04(-1.21%)
May 29, 2018 2.830 2.890 2.830 2.890 46,373 +0.04(+1.40%)
May 25, 2018 2.850 2.850 2.850 0 -0.02(-0.64%)
May 24, 2018 2.910 2.910 2.840 2.869 118,121 -0.05(-1.60%)
May 23, 2018 2.900 2.920 2.890 2.915 52,749 -0.04(-1.19%)
May 22, 2018 3.000 3.000 2.940 2.950 157,891 -0.02(-0.67%)
May 21, 2018 2.944 3.000 2.940 2.970 46,599 +0.08(+2.77%)
May 18, 2018 2.890 2.915 2.890 2.890 44,937 -0.04(-1.23%)
May 17, 2018 2.980 2.980 2.926 2.926 18,159 -0.02(-0.81%)
May 16, 2018 2.950 2.990 2.940 2.950 67,992 +0.02(+0.68%)
May 15, 2018 2.940 2.950 2.890 2.930 174,030 -0.12(-3.87%)
May 14, 2018 3.079 3.079 3.010 3.048 119,909 +0.04(+1.26%)
May 11, 2018 3.020 3.030 2.980 3.010 110,767 +0.08(+2.73%)
May 10, 2018 2.900 2.930 2.870 2.930 209,366 +0.01(+0.34%)
May 09, 2018 3.000 3.010 2.900 2.920 180,236 +0.00(+0.00%)
May 08, 2018 2.895 2.942 2.887 2.920 198,264 +0.10(+3.55%)
May 07, 2018 2.700 2.850 2.700 2.820 221,668 +0.12(+4.44%)
May 04, 2018 2.674 2.700 2.650 2.700 117,162 -0.02(-0.74%)
May 03, 2018 2.800 2.800 2.680 2.720 502,026 -0.04(-1.45%)
May 02, 2018 2.755 2.760 2.730 2.760 217,607 +0.13(+4.94%)
May 01, 2018 2.690 2.690 2.590 2.630 196,167 -0.05(-1.87%)
Apr 30, 2018 2.670 2.700 2.660 2.680 71,336 +0.01(+0.37%)
Apr 27, 2018 2.670 2.710 2.640 2.670 89,970 -0.01(-0.37%)
Apr 26, 2018 2.720 2.720 2.630 2.680 209,900 -0.01(-0.37%)
Apr 25, 2018 2.780 2.780 2.600 2.690 151,039 -0.08(-2.89%)
Apr 24, 2018 2.730 2.790 2.730 2.770 207,719 +0.04(+1.47%)
Apr 23, 2018 2.750 2.790 2.710 2.730 215,825 -0.06(-2.15%)
Apr 20, 2018 2.800 2.800 2.770 2.790 117,348 +0.00(+0.00%)
Apr 19, 2018 2.836 2.836 2.780 2.790 220,686 -0.03(-1.06%)
Apr 18, 2018 2.890 2.890 2.790 2.820 221,728 -0.10(-3.42%)
Apr 17, 2018 2.890 2.920 2.860 2.920 100,090 -0.04(-1.34%)
Apr 16, 2018 2.970 2.970 2.900 2.960 31,901 -0.02(-0.68%)
Apr 13, 2018 2.930 3.080 2.930 2.980 93,296 -0.07(-2.30%)
Apr 12, 2018 2.900 3.070 2.900 3.050 81,747 +0.00(+0.00%)
Apr 11, 2018 3.100 3.100 3.030 3.050 51,491 -0.05(-1.61%)
Apr 10, 2018 3.060 3.100 3.000 3.100 211,174 +0.12(+4.03%)
Apr 09, 2018 2.960 3.000 2.960 2.980 126,661 +0.13(+4.56%)
Apr 06, 2018 2.750 2.939 2.750 2.850 146,397 -0.09(-3.11%)
Apr 05, 2018 2.910 2.950 2.880 2.942 235,260 +0.06(+2.14%)
Apr 04, 2018 2.820 2.880 2.777 2.880 238,942 -0.06(-2.04%)
Apr 03, 2018 2.830 2.960 2.830 2.940 121,692 +0.09(+3.16%)
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.