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 29, 2016 0.5450 0.5450 0.5450 0 +0.02(+2.83%)
Jun 28, 2016 0.5300 0.5300 0.5300 0.5300 69,991 +0.00(+0.76%)
Jun 27, 2016 0.5339 0.5350 0.5260 0.5260 142,366 +0.02(+3.34%)
Jun 24, 2016 0.5185 0.5200 0.5090 0.5090 172,570 -0.03(-5.39%)
Jun 23, 2016 0.5370 0.5388 0.5370 0.5380 205,300 -0.01(-1.28%)
Jun 22, 2016 0.5353 0.5450 0.5353 0.5450 14,691 +0.02(+3.06%)
Jun 21, 2016 0.5288 0.5320 0.5288 0.5288 7,500 -0.00(-0.17%)
Jun 20, 2016 0.5297 0.5487 0.5297 0.5297 35,959 +0.00(+0.32%)
Jun 17, 2016 0.5395 0.5499 0.5280 0.5280 8,814 -0.00(-0.38%)
Jun 16, 2016 0.5260 0.5300 0.5260 0.5300 20,113 -0.01(-1.40%)
Jun 15, 2016 0.5390 0.5440 0.5374 0.5375 18,050 -0.00(-0.28%)
Jun 14, 2016 0.5312 0.5390 0.5310 0.5390 46,830 +0.01(+0.94%)
Jun 13, 2016 0.5296 0.5340 0.5250 0.5340 130,975 -0.01(-1.11%)
Jun 10, 2016 0.5345 0.5400 0.5310 0.5400 15,890 +0.00(+0.00%)
Jun 09, 2016 0.5423 0.5423 0.5400 0.5400 1,735 +0.00(+0.19%)
Jun 08, 2016 0.5400 0.5400 0.5390 0.5390 24,200 -0.02(-3.02%)
Jun 07, 2016 0.5483 0.5590 0.5450 0.5558 158,773 +0.02(+4.27%)
Jun 06, 2016 0.5453 0.5453 0.5281 0.5330 52,265 +0.02(+2.90%)
Jun 03, 2016 0.5300 0.5300 0.5180 0.5180 12,330 -0.01(-2.26%)
Jun 01, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.06%)
May 31, 2016 0.5193 0.5297 0.5193 0.5297 57,188 +0.02(+4.79%)
May 27, 2016 0.5055 0.5055 0.5055 0 +0.01(+1.10%)
May 26, 2016 0.4965 0.5012 0.4965 0.5000 97,163 +0.00(+0.00%)
May 25, 2016 0.4902 0.5000 0.4902 0.5000 33,787 +0.02(+3.93%)
May 24, 2016 0.4868 0.4868 0.4811 0.4811 11,600 -0.01(-1.05%)
May 23, 2016 0.4930 0.4930 0.4862 0.4862 16,050 -0.00(-0.78%)
May 20, 2016 0.4850 0.4900 0.4850 0.4900 143,166 -0.01(-1.01%)
May 18, 2016 0.4950 0.4950 0.4950 50 +0.01(+1.35%)
May 17, 2016 0.4849 0.4884 0.4800 0.4884 22,000 +0.02(+3.91%)
May 16, 2016 0.4650 0.4756 0.4650 0.4700 36,100 +0.01(+1.58%)
May 13, 2016 0.4612 0.4627 0.4612 0.4627 1,500 -0.00(-0.30%)
May 12, 2016 0.4640 0.4641 0.4640 0.4641 4,500 -0.01(-1.39%)
May 11, 2016 0.4702 0.4706 0.4700 0.4706 121,287 +0.00(+0.54%)
May 10, 2016 0.4790 0.4790 0.4640 0.4681 15,507 -0.01(-1.74%)
May 09, 2016 0.4780 0.4780 0.4764 0.4764 4,113 +0.01(+1.36%)
May 06, 2016 0.4660 0.4739 0.4660 0.4700 22,846 -0.01(-1.47%)
May 05, 2016 0.4912 0.4912 0.4770 0.4770 1,201 -0.01(-1.65%)
May 04, 2016 0.4886 0.4886 0.4850 0.4850 20,925 +0.01(+1.04%)
May 03, 2016 0.4789 0.4800 0.4789 0.4800 5,550 -0.01(-2.14%)
May 02, 2016 0.5000 0.5000 0.4905 0.4905 14,750 -0.00(-0.02%)
Apr 29, 2016 0.4905 0.4906 0.4905 0.4906 10,000 -0.01(-1.49%)
Apr 28, 2016 0.5007 0.5029 0.4980 0.4980 69,907 -0.01(-1.85%)
Apr 27, 2016 0.5130 0.5159 0.5059 0.5074 51,009 -0.02(-3.35%)
Apr 26, 2016 0.5174 0.5250 0.5174 0.5250 117,447 +0.02(+3.67%)
Apr 25, 2016 0.5160 0.5190 0.5060 0.5064 31,376 -0.01(-1.75%)
Apr 22, 2016 0.5190 0.5190 0.5150 0.5154 45,600 -0.00(-0.39%)
Apr 21, 2016 0.5174 0.5174 0.5174 0.5174 30,001 -0.00(-0.34%)
Apr 20, 2016 0.5214 0.5219 0.5174 0.5192 102,560 +0.00(+0.04%)
Apr 19, 2016 0.5190 0.5250 0.5190 0.5190 100,800 +0.03(+5.70%)
Apr 18, 2016 0.4923 0.4923 0.4910 0.4910 6,000 -0.00(-0.22%)
Apr 15, 2016 0.4920 0.4921 0.4920 0.4921 7,971 -0.00(-0.99%)
Apr 14, 2016 0.4970 0.4970 0.4970 0.4970 6,032 -0.00(-0.02%)
Apr 13, 2016 0.4971 0.5005 0.4970 0.4971 39,000 -0.00(-0.46%)
Apr 12, 2016 0.4994 0.4994 0.4994 0.4994 5,034 -0.00(-0.68%)
Apr 11, 2016 0.4969 0.5042 0.4969 0.5028 44,222 +0.01(+1.58%)
Apr 08, 2016 0.4800 0.5000 0.4800 0.4950 87,314 +0.02(+3.30%)
Apr 07, 2016 0.4810 0.4810 0.4792 0.4792 4,310 -0.01(-2.36%)
Apr 06, 2016 0.4908 0.4908 0.4908 0.4908 12,000 +0.02(+3.19%)
Apr 05, 2016 0.4756 0.4756 0.4756 0.4756 1,500 +0.00(+0.98%)
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.