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

Geely Automobile Holdings Ltd (OP: GELYF )

1.275 +0.010 (+0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2017 1.610 1.662 1.610 1.630 166,134 +0.08(+5.16%)
May 30, 2017 1.538 1.560 1.538 1.550 21,118 +0.01(+0.66%)
May 26, 2017 1.520 1.550 1.498 1.540 10,200 +0.04(+2.65%)
May 25, 2017 1.530 1.530 1.490 1.500 26,619 -0.02(-1.32%)
May 24, 2017 1.510 1.520 1.480 1.520 43,655 +0.02(+1.33%)
May 23, 2017 1.480 1.500 1.460 1.500 59,417 +0.00(+0.00%)
May 22, 2017 1.450 1.500 1.450 1.500 50,188 +0.06(+4.17%)
May 19, 2017 1.410 1.450 1.410 1.440 33,475 +0.02(+1.41%)
May 18, 2017 1.410 1.440 1.410 1.420 51,010 -0.02(-1.39%)
May 17, 2017 1.430 1.440 1.410 1.440 51,779 +0.02(+1.27%)
May 16, 2017 1.390 1.430 1.390 1.422 26,027 -0.03(-1.93%)
May 15, 2017 1.460 1.460 1.420 1.450 13,859 +0.00(+0.00%)
May 12, 2017 1.460 1.460 1.400 1.450 35,900 +0.01(+0.69%)
May 11, 2017 1.480 1.480 1.430 1.440 53,710 +0.03(+2.13%)
May 10, 2017 1.390 1.410 1.390 1.410 52,104 -0.01(-0.70%)
May 09, 2017 1.440 1.440 1.390 1.420 59,364 +0.03(+2.16%)
May 08, 2017 1.360 1.400 1.360 1.390 32,863 +0.05(+4.12%)
May 05, 2017 1.320 1.340 1.320 1.335 179,909 +0.01(+0.96%)
May 04, 2017 1.360 1.360 1.320 1.322 291,837 -0.06(-4.18%)
May 03, 2017 1.360 1.410 1.350 1.380 31,593 -0.01(-0.72%)
May 02, 2017 1.374 1.390 1.374 1.390 15,226 +0.03(+2.21%)
May 01, 2017 1.355 1.390 1.320 1.360 97,745 -0.01(-0.73%)
Apr 28, 2017 1.370 1.380 1.360 1.370 96,384 +0.00(+0.00%)
Apr 27, 2017 1.400 1.400 1.360 1.370 96,003 -0.05(-3.52%)
Apr 26, 2017 1.460 1.460 1.380 1.420 102,205 -0.06(-4.05%)
Apr 25, 2017 1.490 1.490 1.470 1.480 39,790 +0.00(+0.31%)
Apr 24, 2017 1.500 1.500 1.450 1.475 14,631 -0.02(-1.64%)
Apr 21, 2017 1.500 1.500 1.490 1.500 340,183 -0.01(-0.66%)
Apr 20, 2017 1.460 1.530 1.460 1.510 113,310 +0.06(+4.14%)
Apr 19, 2017 1.440 1.470 1.440 1.450 124,520 +0.08(+5.84%)
Apr 18, 2017 1.330 1.380 1.330 1.370 61,455 +0.00(+0.00%)
Apr 17, 2017 1.380 1.392 1.350 1.370 38,400 -0.01(-0.72%)
Apr 13, 2017 1.400 1.400 1.372 1.380 337,920 -0.01(-0.72%)
Apr 12, 2017 1.399 1.400 1.380 1.390 193,157 +0.05(+3.73%)
Apr 11, 2017 1.300 1.350 1.300 1.340 66,697 -0.01(-0.91%)
Apr 10, 2017 1.390 1.390 1.330 1.352 442,471 -0.09(-6.09%)
Apr 07, 2017 1.470 1.470 1.400 1.440 69,892 -0.04(-2.70%)
Apr 06, 2017 1.520 1.520 1.480 1.480 140,119 -0.07(-4.52%)
Apr 05, 2017 1.561 1.570 1.540 1.550 38,855 -0.01(-0.64%)
Apr 04, 2017 1.570 1.575 1.540 1.560 19,493 -0.01(-0.64%)
Apr 03, 2017 1.581 1.590 1.550 1.570 42,889 +0.02(+1.29%)
Mar 31, 2017 1.570 1.570 1.540 1.550 67,329 -0.02(-1.27%)
Mar 30, 2017 1.570 1.610 1.550 1.570 66,048 -0.02(-1.26%)
Mar 29, 2017 1.590 1.610 1.570 1.590 112,129 -0.03(-1.85%)
Mar 28, 2017 1.660 1.660 1.580 1.620 117,116 +0.05(+3.19%)
Mar 27, 2017 1.580 1.580 1.530 1.570 95,301 -0.02(-1.26%)
Mar 24, 2017 1.550 1.600 1.550 1.590 106,399 +0.04(+2.58%)
Mar 23, 2017 1.580 1.580 1.535 1.550 49,325 +0.00(+0.00%)
Mar 22, 2017 1.485 1.550 1.480 1.550 73,016 +0.09(+6.50%)
Mar 21, 2017 1.430 1.490 1.430 1.455 48,318 +0.03(+1.78%)
Mar 20, 2017 1.470 1.470 1.430 1.430 177,419 -0.05(-3.38%)
Mar 17, 2017 1.510 1.510 1.430 1.480 461,963 -0.16(-9.76%)
Mar 16, 2017 1.680 1.680 1.580 1.640 195,687 +0.05(+3.14%)
Mar 15, 2017 1.600 1.600 1.570 1.590 68,896 -0.01(-0.63%)
Mar 14, 2017 1.640 1.640 1.570 1.600 202,753 -0.02(-1.23%)
Mar 13, 2017 1.620 1.630 1.600 1.620 209,662 +0.07(+4.52%)
Mar 10, 2017 1.501 1.560 1.500 1.550 470,065 +0.08(+5.80%)
Mar 09, 2017 1.470 1.470 1.450 1.465 177,029 -0.02(-1.68%)
Mar 08, 2017 1.420 1.490 1.420 1.490 254,282 +0.09(+6.43%)
Mar 07, 2017 1.400 1.400 1.370 1.400 42,254 +0.00(+0.00%)
Mar 06, 2017 1.400 1.400 1.380 1.400 81,987 +0.02(+1.45%)
Mar 03, 2017 1.400 1.410 1.380 1.380 71,264 -0.02(-1.43%)
Mar 02, 2017 1.384 1.400 1.380 1.400 69,395 -0.01(-0.71%)
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.