Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.180 +0.020 (+1.70%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.3100 0.3150 0.2950 0.2950 355,642 +0.00(+0.00%)
Jun 29, 2010 0.3100 0.3100 0.2900 0.2950 351,300 -0.04(-10.61%)
Jun 25, 2010 0.3450 0.3450 0.3300 0.3300 162,963 +0.00(+0.00%)
Jun 24, 2010 0.3350 0.3450 0.3300 0.3300 117,809 -0.01(-2.94%)
Jun 23, 2010 0.3400 0.3500 0.3300 0.3400 145,182 -0.00(-1.45%)
Jun 22, 2010 0.3500 0.3500 0.3400 0.3450 204,554 -0.02(-4.17%)
Jun 21, 2010 0.3550 0.3600 0.3450 0.3600 310,500 +0.03(+9.09%)
Jun 18, 2010 0.3500 0.3500 0.3300 0.3300 55,863 -0.02(-5.71%)
Jun 17, 2010 0.3450 0.3550 0.3450 0.3500 148,961 +0.00(+0.00%)
Jun 16, 2010 0.3500 0.3500 0.3450 0.3500 180,922 +0.01(+1.45%)
Jun 15, 2010 0.3300 0.3500 0.3300 0.3450 129,879 +0.02(+6.15%)
Jun 14, 2010 0.3390 0.3390 0.3250 0.3250 370,620 +0.00(+0.00%)
Jun 11, 2010 0.3175 0.3300 0.3150 0.3250 413,343 +0.01(+2.52%)
Jun 10, 2010 0.3150 0.3200 0.3000 0.3170 324,148 -0.02(-5.37%)
Jun 09, 2010 0.3300 0.3450 0.3300 0.3350 71,310 +0.01(+1.52%)
Jun 08, 2010 0.3450 0.3500 0.3300 0.3300 192,392 -0.02(-5.71%)
Jun 07, 2010 0.3450 0.3550 0.3450 0.3500 181,090 -0.01(-1.41%)
Jun 04, 2010 0.3500 0.3550 0.3500 0.3550 134,750 +0.01(+1.43%)
Jun 03, 2010 0.3600 0.3600 0.3500 0.3500 154,407 -0.01(-2.78%)
Jun 02, 2010 0.3500 0.3600 0.3500 0.3600 76,681 +0.02(+5.88%)
Jun 01, 2010 0.3500 0.3500 0.3400 0.3400 586,825 -0.00(-1.45%)
May 28, 2010 0.3600 0.3600 0.3400 0.3450 869,007 -0.02(-4.17%)
May 27, 2010 0.3600 0.3650 0.3550 0.3600 432,524 +0.01(+2.86%)
May 26, 2010 0.3550 0.3550 0.3500 0.3500 121,450 +0.01(+1.45%)
May 25, 2010 0.3400 0.3450 0.3350 0.3450 436,970 -0.01(-1.43%)
May 24, 2010 0.3600 0.3600 0.3500 0.3500 265,555 +0.01(+4.48%)
May 21, 2010 0.3300 0.3350 0.3250 0.3350 997,240 +0.00(+0.00%)
May 20, 2010 0.3300 0.3350 0.3250 0.3350 1,428,581 -0.02(-5.63%)
May 19, 2010 0.3600 0.3700 0.3500 0.3550 842,317 -0.02(-4.05%)
May 18, 2010 0.3700 0.3900 0.3650 0.3700 1,462,999 -0.01(-1.33%)
May 17, 2010 0.3800 0.3900 0.3700 0.3750 1,500,708 -0.03(-6.25%)
May 14, 2010 0.4050 0.4050 0.3900 0.4000 520,728 -0.01(-3.61%)
May 13, 2010 0.4150 0.4200 0.4100 0.4150 166,529 -0.01(-1.19%)
May 12, 2010 0.4200 0.4200 0.4100 0.4200 227,422 -0.01(-1.18%)
May 11, 2010 0.4150 0.4280 0.4150 0.4250 244,416 -0.01(-2.30%)
May 10, 2010 0.4500 0.4500 0.4350 0.4350 444,356 +0.03(+6.10%)
May 07, 2010 0.4150 0.4200 0.4100 0.4100 694,796 +0.02(+5.13%)
May 06, 2010 0.4100 0.4150 0.3600 0.3900 1,157,033 -0.02(-3.70%)
May 05, 2010 0.4050 0.4100 0.4050 0.4050 742,908 -0.01(-2.41%)
May 04, 2010 0.4300 0.4300 0.4100 0.4150 1,474,882 -0.02(-4.60%)
May 03, 2010 0.4400 0.4400 0.4350 0.4350 228,372 -0.01(-1.14%)
Apr 30, 2010 0.4400 0.4400 0.4300 0.4400 284,584 +0.00(+0.00%)
Apr 29, 2010 0.4400 0.4400 0.4250 0.4400 613,572 -0.02(-4.35%)
Apr 28, 2010 0.4500 0.4600 0.4450 0.4600 738,535 +0.01(+2.22%)
Apr 27, 2010 0.4700 0.4700 0.4450 0.4500 519,860 -0.02(-3.23%)
Apr 26, 2010 0.4700 0.4700 0.4610 0.4650 364,691 -0.00(-1.06%)
Apr 23, 2010 0.4700 0.4700 0.4600 0.4700 396,739 +0.01(+2.17%)
Apr 22, 2010 0.4600 0.4640 0.4500 0.4600 347,962 -0.01(-3.16%)
Apr 21, 2010 0.4750 0.4750 0.4650 0.4750 484,850 -0.01(-2.06%)
Apr 20, 2010 0.4700 0.4850 0.4700 0.4850 321,410 +0.02(+5.43%)
Apr 19, 2010 0.4650 0.4700 0.4600 0.4600 467,286 -0.01(-1.08%)
Apr 16, 2010 0.4690 0.4800 0.4600 0.4650 984,938 +0.00(+0.00%)
Apr 15, 2010 0.4750 0.4800 0.4650 0.4650 1,095,167 -0.02(-3.53%)
Apr 14, 2010 0.4900 0.4900 0.4700 0.4820 993,416 -0.01(-1.63%)
Apr 13, 2010 0.5000 0.5000 0.4800 0.4900 1,150,852 -0.03(-4.85%)
Apr 12, 2010 0.5200 0.5400 0.5100 0.5150 1,144,224 -0.03(-4.63%)
Apr 09, 2010 0.5390 0.5500 0.5390 0.5400 243,609 +0.00(+0.19%)
Apr 08, 2010 0.5400 0.5450 0.5350 0.5390 398,155 -0.01(-1.64%)
Apr 07, 2010 0.5450 0.5500 0.5400 0.5480 261,878 +0.00(+0.55%)
Apr 06, 2010 0.5450 0.5450 0.5400 0.5450 426,895 +0.00(+0.00%)
Apr 05, 2010 0.5400 0.5450 0.5350 0.5450 470,796 +0.01(+0.93%)
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.