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 30, 2014 0.3470 0.3550 0.3470 0.3550 30,062 +0.01(+2.90%)
Jun 27, 2014 0.3470 0.3470 0.3450 0.3450 5,061 +0.00(+0.26%)
Jun 26, 2014 0.3430 0.3528 0.3430 0.3441 10,802 -0.01(-1.69%)
Jun 25, 2014 0.3404 0.3500 0.3404 0.3500 28,724 +0.01(+1.45%)
Jun 24, 2014 0.3400 0.3500 0.3400 0.3450 26,231 +0.00(+1.47%)
Jun 23, 2014 0.3400 0.3550 0.3400 0.3400 6,364 -0.01(-2.86%)
Jun 20, 2014 0.3430 0.3500 0.3430 0.3500 39,957 +0.01(+2.94%)
Jun 19, 2014 0.3400 0.3420 0.3400 0.3400 59,000 -0.01(-2.86%)
Jun 18, 2014 0.3480 0.3500 0.3476 0.3500 252,250 +0.01(+1.74%)
Jun 17, 2014 0.3430 0.3440 0.3430 0.3440 118,547 +0.00(+0.35%)
Jun 16, 2014 0.3410 0.3428 0.3410 0.3428 9,400 -0.00(-0.46%)
Jun 13, 2014 0.3444 0.3500 0.3430 0.3444 18,400 +0.00(+0.82%)
Jun 12, 2014 0.3480 0.3500 0.3416 0.3416 78,117 -0.00(-0.12%)
Jun 11, 2014 0.3409 0.3420 0.3409 0.3420 15,420 -0.02(-4.84%)
Jun 10, 2014 0.3594 0.3594 0.3594 0.3594 14,302 +0.01(+1.53%)
Jun 06, 2014 0.3540 0.3540 0.3540 0.3540 15,000 -0.01(-1.39%)
Jun 05, 2014 0.3678 0.3700 0.3590 0.3590 30,000 +0.00(+0.25%)
Jun 04, 2014 0.3563 0.3581 0.3563 0.3581 54,400 -0.00(-0.36%)
Jun 03, 2014 0.3594 0.3594 0.3594 0.3594 5,000 -0.00(-1.26%)
Jun 02, 2014 0.3640 0.3718 0.3640 0.3640 33,500 -0.00(-0.27%)
May 30, 2014 0.3722 0.3722 0.3650 0.3650 4,836 -0.01(-1.88%)
May 29, 2014 0.3720 0.3720 0.3720 0.3720 200 -0.00(-0.77%)
May 28, 2014 0.3550 0.3849 0.3550 0.3749 18,203 +0.00(+1.32%)
May 27, 2014 0.3790 0.3790 0.3700 0.3700 229,896 +0.02(+5.71%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 22, 2014 0.3442 0.3490 0.3440 0.3450 167,154 -0.00(-0.81%)
May 21, 2014 0.3490 0.3490 0.3478 0.3478 1,622 +0.00(+0.23%)
May 20, 2014 0.3472 0.3490 0.3400 0.3470 27,897 -0.00(-0.34%)
May 19, 2014 0.3484 0.3484 0.3454 0.3482 44,092 +0.00(+0.93%)
May 15, 2014 0.3450 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
May 14, 2014 0.3650 0.3700 0.3650 0.3700 8,500 +0.01(+1.37%)
May 13, 2014 0.3500 0.3650 0.3500 0.3650 181,540 +0.02(+5.98%)
May 12, 2014 0.3430 0.3500 0.3430 0.3444 128,000 +0.00(+1.29%)
May 09, 2014 0.3400 0.3400 0.3400 0.3400 490 +0.00(+0.00%)
May 08, 2014 0.3350 0.3460 0.3350 0.3400 112,330 +0.01(+1.49%)
May 07, 2014 0.3330 0.3350 0.3330 0.3350 11,900 -0.01(-1.47%)
May 06, 2014 0.3399 0.3400 0.3330 0.3400 109,033 +0.00(+0.00%)
May 05, 2014 0.3400 0.3400 0.3400 0.3400 26,000 -0.00(-1.45%)
May 02, 2014 0.3560 0.3560 0.3420 0.3450 3,330 -0.01(-1.43%)
May 01, 2014 0.3500 0.3500 0.3499 0.3500 162,900 +0.01(+1.51%)
Apr 30, 2014 0.3520 0.3520 0.3410 0.3448 25,169 +0.00(+1.11%)
Apr 29, 2014 0.3410 0.3410 0.3410 0.3410 8,000 -0.00(-1.45%)
Apr 28, 2014 0.3456 0.3460 0.3456 0.3460 14,300 +0.00(+0.58%)
Apr 25, 2014 0.3290 0.3562 0.3290 0.3440 89,600 +0.00(+0.88%)
Apr 24, 2014 0.3400 0.3450 0.3400 0.3410 26,923 +0.00(+0.00%)
Apr 23, 2014 0.3410 0.3410 0.3410 0.3410 20,000 -0.01(-3.94%)
Apr 22, 2014 0.3590 0.3590 0.3500 0.3550 102,100 -0.01(-3.53%)
Apr 21, 2014 0.3801 0.3801 0.3550 0.3680 195,650 -0.01(-3.16%)
Apr 17, 2014 0.3800 0.3800 0.3800 0 +0.00(+1.06%)
Apr 15, 2014 0.3760 0.3760 0.3760 0 +0.01(+1.73%)
Apr 14, 2014 0.3800 0.3800 0.3550 0.3696 48,982 -0.02(-4.99%)
Apr 11, 2014 0.3880 0.3890 0.3880 0.3890 0 -0.01(-1.87%)
Apr 10, 2014 0.3916 0.3980 0.3916 0.3964 30,382 -0.02(-4.85%)
Apr 09, 2014 0.4100 0.4180 0.4100 0.4166 147,813 +0.01(+1.63%)
Apr 08, 2014 0.4020 0.4099 0.4000 0.4099 29,350 +0.01(+2.22%)
Apr 07, 2014 0.4100 0.4100 0.3950 0.4010 395,241 +0.02(+4.16%)
Apr 04, 2014 0.3851 0.3970 0.3850 0.3850 0 +0.00(+0.00%)
Apr 03, 2014 0.3880 0.3900 0.3850 0.3850 40,000 -0.00(-0.52%)
Apr 02, 2014 0.3790 0.3870 0.3790 0.3870 195,300 +0.01(+1.84%)
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.