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

Geely Automobile Holdings Ltd (OP: GELYF )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Dec 31, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.73%)
Dec 30, 2009 0.5350 0.5500 0.5350 0.5460 568,314 +0.01(+1.11%)
Dec 29, 2009 0.5450 0.5500 0.5300 0.5400 535,410 -0.01(-1.82%)
Dec 28, 2009 0.5600 0.5600 0.5450 0.5500 1,187,663 -0.01(-1.79%)
Dec 24, 2009 0.5750 0.5800 0.5600 0.5600 2,323,635 -0.01(-1.75%)
Dec 23, 2009 0.5400 0.5800 0.5300 0.5700 6,856,014 +0.08(+16.33%)
Dec 22, 2009 0.4700 0.4900 0.4700 0.4900 1,730,008 +0.04(+8.89%)
Dec 21, 2009 0.4650 0.4700 0.4450 0.4500 5,681,906 -0.05(-10.18%)
Dec 18, 2009 0.5200 0.5200 0.5000 0.5010 2,274,458 -0.03(-5.83%)
Dec 17, 2009 0.5550 0.5550 0.5300 0.5320 1,412,702 -0.04(-6.67%)
Dec 16, 2009 0.5650 0.5700 0.5650 0.5700 477,198 +0.00(+0.00%)
Dec 15, 2009 0.5750 0.5800 0.5600 0.5700 1,589,105 +0.01(+0.88%)
Dec 14, 2009 0.5600 0.5650 0.5510 0.5650 806,731 +0.02(+4.05%)
Dec 11, 2009 0.5500 0.5500 0.5400 0.5430 1,034,139 -0.02(-3.89%)
Dec 10, 2009 0.5600 0.5650 0.5550 0.5650 2,477,708 -0.04(-6.46%)
Dec 09, 2009 0.6100 0.6100 0.5900 0.6040 1,523,657 +0.02(+3.25%)
Dec 08, 2009 0.5800 0.5950 0.5800 0.5850 2,121,100 +0.02(+4.09%)
Dec 07, 2009 0.5600 0.5700 0.5500 0.5620 1,500,203 +0.03(+5.54%)
Dec 04, 2009 0.5400 0.5400 0.5250 0.5325 923,888 -0.01(-2.11%)
Dec 03, 2009 0.5450 0.5500 0.5390 0.5440 1,466,540 -0.00(-0.18%)
Dec 02, 2009 0.5250 0.5450 0.5210 0.5450 2,524,422 +0.04(+6.86%)
Dec 01, 2009 0.5000 0.5100 0.5000 0.5100 1,187,492 +0.00(+0.00%)
Nov 30, 2009 0.5000 0.5150 0.4950 0.5100 1,081,478 +0.05(+9.91%)
Nov 27, 2009 0.4600 0.4650 0.4500 0.4640 962,803 -0.02(-4.72%)
Nov 25, 2009 0.4900 0.4900 0.4810 0.4870 359,161 -0.00(-0.61%)
Nov 24, 2009 0.4900 0.4900 0.4800 0.4900 860,039 -0.01(-2.00%)
Nov 23, 2009 0.5050 0.5100 0.4900 0.5000 1,534,913 +0.02(+3.09%)
Nov 20, 2009 0.4800 0.4850 0.4700 0.4850 722,771 +0.02(+3.41%)
Nov 19, 2009 0.4700 0.4700 0.4600 0.4690 2,477,108 -0.04(-8.04%)
Nov 18, 2009 0.5100 0.5100 0.4950 0.5100 2,371,546 +0.04(+8.51%)
Nov 17, 2009 0.4700 0.4750 0.4700 0.4700 1,132,443 +0.01(+3.07%)
Nov 16, 2009 0.4600 0.4600 0.4500 0.4560 936,640 -0.01(-1.94%)
Nov 13, 2009 0.4650 0.4650 0.4600 0.4650 3,170,209 -0.00(-1.06%)
Nov 12, 2009 0.4700 0.4700 0.4600 0.4700 2,763,355 +0.03(+8.05%)
Nov 11, 2009 0.4200 0.4350 0.4150 0.4350 2,400,808 +0.03(+7.41%)
Nov 10, 2009 0.3950 0.4050 0.3950 0.4050 1,138,644 +0.02(+5.19%)
Nov 09, 2009 0.3800 0.3850 0.3800 0.3850 609,880 +0.01(+2.67%)
Nov 06, 2009 0.3800 0.3800 0.3700 0.3750 309,240 -0.01(-2.60%)
Nov 05, 2009 0.3700 0.3850 0.3700 0.3850 433,825 +0.02(+4.05%)
Nov 04, 2009 0.3700 0.3700 0.3600 0.3700 554,733 +0.02(+4.23%)
Nov 03, 2009 0.3550 0.3550 0.3500 0.3550 347,570 -0.01(-1.39%)
Nov 02, 2009 0.3700 0.3700 0.3500 0.3600 1,071,933 -0.01(-2.70%)
Oct 30, 2009 0.3750 0.3950 0.3600 0.3700 1,262,335 -0.03(-6.33%)
Oct 29, 2009 0.3800 0.4000 0.3800 0.3950 2,176,300 +0.02(+5.33%)
Oct 28, 2009 0.3750 0.3900 0.3600 0.3750 911,058 +0.01(+2.74%)
Oct 27, 2009 0.3600 0.3700 0.3500 0.3650 354,186 +0.02(+4.29%)
Oct 26, 2009 0.3650 0.3700 0.3500 0.3500 358,867 -0.01(-2.78%)
Oct 23, 2009 0.3600 0.3600 0.3500 0.3600 360,438 +0.01(+2.86%)
Oct 22, 2009 0.3400 0.3600 0.3400 0.3500 699,893 -0.01(-2.78%)
Oct 21, 2009 0.3700 0.3700 0.3500 0.3600 2,633,196 -0.02(-4.00%)
Oct 20, 2009 0.3650 0.3800 0.3650 0.3750 2,724,766 -0.02(-3.85%)
Oct 19, 2009 0.3600 0.3900 0.3600 0.3900 2,147,133 +0.03(+8.33%)
Oct 16, 2009 0.3550 0.3600 0.3500 0.3600 762,323 +0.01(+1.41%)
Oct 15, 2009 0.3450 0.3600 0.3450 0.3550 1,438,104 +0.01(+4.41%)
Oct 14, 2009 0.3400 0.3400 0.3200 0.3400 866,735 +0.02(+4.62%)
Oct 13, 2009 0.3300 0.3400 0.3150 0.3250 615,779 +0.02(+4.84%)
Oct 12, 2009 0.3200 0.3200 0.3100 0.3100 381,928 +0.00(+0.00%)
Oct 09, 2009 0.3100 0.3100 0.3000 0.3100 266,714 +0.00(+0.00%)
Oct 08, 2009 0.3050 0.3100 0.2900 0.3100 361,073 -0.01(-1.59%)
Oct 07, 2009 0.3150 0.3200 0.3000 0.3150 467,039 -0.01(-3.08%)
Oct 06, 2009 0.2950 0.3250 0.2900 0.3250 817,835 +0.05(+20.37%)
Oct 05, 2009 0.2800 0.2900 0.2700 0.2700 482,867 -0.01(-3.57%)
Oct 02, 2009 0.2800 0.2900 0.2700 0.2800 436,209 +0.00(+0.00%)
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.