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

Geely Automobile Holdings Ltd (OP: GELYF )

1.265 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
Jul 31, 2009 0.2500 0.2550 0.2350 0.2350 97,805 -0.02(-6.00%)
Jul 30, 2009 0.2500 0.2600 0.2300 0.2500 244,282 -0.01(-1.96%)
Jul 29, 2009 0.2550 0.2550 0.2350 0.2550 54,840 -0.01(-3.77%)
Jul 28, 2009 0.2650 0.2650 0.2450 0.2650 461,732 -0.01(-1.85%)
Jul 27, 2009 0.2600 0.2750 0.2300 0.2700 157,166 +0.01(+3.85%)
Jul 24, 2009 0.2650 0.2700 0.2600 0.2600 107,550 -0.01(-1.89%)
Jul 23, 2009 0.2750 0.2750 0.2500 0.2650 54,300 +0.02(+8.16%)
Jul 22, 2009 0.2450 0.2750 0.2400 0.2450 231,662 +0.01(+4.26%)
Jul 21, 2009 0.2800 0.2850 0.2350 0.2350 392,751 -0.03(-11.32%)
Jul 20, 2009 0.2400 0.2700 0.2350 0.2650 482,180 +0.01(+1.92%)
Jul 17, 2009 0.2500 0.2600 0.2300 0.2600 331,741 +0.01(+4.00%)
Jul 16, 2009 0.2400 0.2500 0.2250 0.2500 325,179 +0.02(+6.38%)
Jul 15, 2009 0.2300 0.2500 0.2000 0.2350 1,161,617 +0.04(+23.68%)
Jul 14, 2009 0.1950 0.2200 0.1900 0.1900 156,272 -0.01(-2.56%)
Jul 13, 2009 0.2100 0.2100 0.1950 0.1950 80,000 +0.01(+2.63%)
Jul 10, 2009 0.1850 0.2100 0.1850 0.1900 153,250 -0.01(-5.00%)
Jul 09, 2009 0.1900 0.2000 0.1800 0.2000 459,918 +0.03(+14.29%)
Jul 08, 2009 0.1900 0.1900 0.1650 0.1750 120,900 +0.00(+2.94%)
Jul 07, 2009 0.1800 0.1800 0.1700 0.1700 143,555 -0.01(-8.11%)
Jul 02, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jun 30, 2009 0.1700 0.1700 0.1700 125 -0.01(-8.11%)
Jun 29, 2009 0.1750 0.1900 0.1750 0.1850 47,700 -0.01(-2.63%)
Jun 26, 2009 0.1750 0.1900 0.1750 0.1900 34,764 +0.03(+18.75%)
Jun 25, 2009 0.1600 0.1700 0.1600 0.1600 146,450 -0.01(-8.57%)
Jun 24, 2009 0.1750 0.1750 0.1750 0.1750 25,474 -0.01(-2.78%)
Jun 23, 2009 0.1850 0.1900 0.1600 0.1800 121,862 -0.02(-7.69%)
Jun 22, 2009 0.1750 0.2000 0.1700 0.1950 230,600 +0.01(+6.85%)
Jun 19, 2009 0.1900 0.1900 0.1650 0.1825 52,282 -0.00(-0.27%)
Jun 18, 2009 0.1900 0.1900 0.1830 0.1830 55,700 -0.00(-1.08%)
Jun 17, 2009 0.1850 0.1850 0.1700 0.1850 152,517 +0.00(+0.00%)
Jun 16, 2009 0.1900 0.1900 0.1850 0.1850 18,668 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.1800 0.1850 21,000 +0.00(+0.00%)
Jun 12, 2009 0.2000 0.2000 0.1850 0.1850 214,712 -0.01(-5.13%)
Jun 11, 2009 0.1950 0.1950 0.1800 0.1950 281,500 +0.00(+0.00%)
Jun 10, 2009 0.1950 0.2000 0.1800 0.1950 258,425 +0.00(+0.00%)
Jun 09, 2009 0.1950 0.2000 0.1800 0.1950 62,300 +0.01(+2.63%)
Jun 08, 2009 0.1900 0.1900 0.1700 0.1900 204,850 +0.01(+5.56%)
Jun 05, 2009 0.1900 0.1900 0.1600 0.1800 184,481 -0.02(-10.00%)
Jun 04, 2009 0.2000 0.2000 0.1800 0.2000 184,638 +0.00(+0.00%)
Jun 03, 2009 0.1850 0.2000 0.1850 0.2000 101,405 +0.00(+0.00%)
Jun 02, 2009 0.2000 0.2000 0.2000 0.2000 119,500 +0.01(+5.26%)
Jun 01, 2009 0.2100 0.2200 0.1900 0.1900 131,337 -0.01(-5.00%)
May 29, 2009 0.1850 0.2050 0.1850 0.2000 139,364 +0.00(+0.00%)
May 28, 2009 0.1950 0.2050 0.1850 0.2000 245,780 +0.00(+0.00%)
May 27, 2009 0.1950 0.2000 0.1750 0.2000 240,285 +0.00(+0.00%)
May 26, 2009 0.1950 0.2050 0.1800 0.2000 112,316 +0.04(+21.21%)
May 22, 2009 0.1800 0.1800 0.1550 0.1650 426,600 -0.01(-8.33%)
May 21, 2009 0.1800 0.1800 0.1800 0.1800 95,000 +0.00(+0.00%)
May 20, 2009 0.1850 0.1950 0.1700 0.1800 645,971 -0.01(-2.70%)
May 19, 2009 0.1750 0.2100 0.1750 0.1850 202,556 +0.01(+2.78%)
May 18, 2009 0.1800 0.1850 0.1700 0.1800 98,700 +0.01(+5.88%)
May 17, 2009 0.1700 0.1850 0.1650 0.1700 152,796 -0.01(-5.56%)
May 15, 2009 0.1700 0.1850 0.1650 0.1800 214,814 +0.02(+12.50%)
May 14, 2009 0.1750 0.1800 0.1600 0.1600 51,904 -0.01(-5.88%)
May 13, 2009 0.1700 0.1700 0.1600 0.1700 118,450 +0.00(+0.00%)
May 12, 2009 0.1700 0.1700 0.1500 0.1700 177,627 +0.01(+6.25%)
May 11, 2009 0.1650 0.1700 0.1600 0.1600 373,502 -0.01(-8.57%)
May 08, 2009 0.1750 0.1800 0.1600 0.1750 562,775 +0.00(+0.00%)
May 07, 2009 0.1650 0.1900 0.1600 0.1750 851,611 +0.03(+20.69%)
May 06, 2009 0.1450 0.1650 0.1450 0.1450 299,500 -0.01(-3.33%)
May 05, 2009 0.1550 0.1550 0.1400 0.1500 130,051 -0.01(-3.23%)
May 04, 2009 0.1450 0.1550 0.1400 0.1550 357,452 +0.02(+19.23%)
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.