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

Geely Automobile Holdings Ltd (OP: GELYF )

1.275 +0.010 (+0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Oct 31, 2016 1.050 1.050 1.010 1.030 470,955 -0.04(-3.74%)
Oct 28, 2016 1.080 1.080 1.040 1.070 291,490 +0.01(+0.94%)
Oct 27, 2016 1.073 1.090 1.060 1.060 284,750 -0.09(-7.83%)
Oct 26, 2016 1.180 1.180 1.140 1.150 490,800 -0.05(-4.16%)
Oct 25, 2016 1.190 1.210 1.160 1.200 684,095 +0.03(+2.76%)
Oct 24, 2016 1.130 1.170 1.130 1.168 311,289 +0.06(+5.20%)
Oct 21, 2016 1.110 1.110 1.090 1.110 220,805 +0.00(+0.00%)
Oct 20, 2016 1.100 1.110 1.090 1.110 406,618 +0.02(+2.05%)
Oct 19, 2016 1.060 1.090 1.060 1.088 217,266 +0.03(+2.61%)
Oct 18, 2016 1.060 1.060 1.055 1.060 116,520 +0.00(+0.00%)
Oct 17, 2016 1.053 1.080 1.052 1.060 308,402 +0.05(+5.43%)
Oct 14, 2016 1.000 1.010 0.9900 1.005 131,166 +0.02(+1.56%)
Oct 13, 2016 0.9800 1.000 0.9800 0.9900 72,880 +0.00(+0.23%)
Oct 12, 2016 0.9900 0.9900 0.9600 0.9877 99,287 +0.04(+3.97%)
Oct 11, 2016 0.9435 0.9700 0.9435 0.9500 102,830 +0.04(+4.38%)
Oct 10, 2016 0.9250 0.9250 0.9100 0.9101 51,995 -0.01(-1.61%)
Oct 07, 2016 0.9399 0.9399 0.9060 0.9250 1,380 +0.01(+1.09%)
Oct 06, 2016 0.9400 0.9400 0.9000 0.9150 31,800 -0.02(-1.61%)
Oct 05, 2016 0.9400 0.9400 0.9100 0.9300 7,705 +0.00(+0.00%)
Oct 04, 2016 0.9050 0.9400 0.9050 0.9300 102,945 +0.01(+1.25%)
Oct 03, 2016 0.8900 0.9301 0.8800 0.9185 53,200 +0.03(+3.20%)
Sep 30, 2016 0.9000 0.9000 0.8900 0.8900 175,350 -0.03(-2.73%)
Sep 29, 2016 0.9000 0.9235 0.9000 0.9150 88,404 -0.01(-0.87%)
Sep 28, 2016 0.9177 0.9230 0.9100 0.9230 38,200 +0.01(+1.43%)
Sep 27, 2016 0.9150 0.9150 0.9100 0.9100 59,085 +0.03(+3.41%)
Sep 26, 2016 0.8950 0.9050 0.8800 0.8800 135,372 -0.05(-5.38%)
Sep 23, 2016 0.9300 0.9300 0.9100 0.9300 49,066 -0.01(-1.05%)
Sep 22, 2016 0.9400 0.9400 0.9210 0.9399 29,956 -0.00(-0.39%)
Sep 21, 2016 0.9387 0.9436 0.9220 0.9436 160,644 +0.02(+2.35%)
Sep 20, 2016 0.9183 0.9250 0.9060 0.9219 42,880 +0.03(+3.01%)
Sep 19, 2016 0.8900 0.9005 0.8900 0.8950 17,440 +0.00(+0.11%)
Sep 16, 2016 0.9000 0.9000 0.8800 0.8940 48,070 -0.01(-0.67%)
Sep 15, 2016 0.8981 0.9000 0.8750 0.9000 19,150 +0.03(+3.45%)
Sep 14, 2016 0.8650 0.8700 0.8650 0.8700 46,275 +0.01(+1.16%)
Sep 13, 2016 0.8601 0.8607 0.8600 0.8600 106,842 +0.00(+0.00%)
Sep 12, 2016 0.8640 0.8640 0.8477 0.8600 128,106 +0.01(+0.72%)
Sep 09, 2016 0.8823 0.8827 0.8500 0.8538 390,249 -0.05(-5.13%)
Sep 08, 2016 0.9068 0.9068 0.8824 0.9000 295,841 -0.01(-0.85%)
Sep 07, 2016 0.9300 0.9300 0.9000 0.9077 145,346 +0.00(+0.41%)
Sep 06, 2016 0.9000 0.9041 0.8920 0.9040 193,158 +0.06(+7.61%)
Sep 02, 2016 0.8401 0.8401 0.8401 0 +0.03(+3.08%)
Sep 01, 2016 0.8341 0.8341 0.8150 0.8150 253,650 +0.01(+1.87%)
Aug 31, 2016 0.8104 0.8108 0.8000 0.8000 193,506 -0.03(-3.50%)
Aug 30, 2016 0.8345 0.8345 0.8200 0.8290 140,555 +0.01(+1.52%)
Aug 29, 2016 0.7940 0.8200 0.7940 0.8165 224,525 +0.04(+4.69%)
Aug 26, 2016 0.7755 0.7900 0.7750 0.7800 66,933 +0.02(+2.90%)
Aug 25, 2016 0.7572 0.7600 0.7451 0.7580 143,610 +0.02(+2.19%)
Aug 24, 2016 0.7461 0.7461 0.7316 0.7418 21,020 -0.00(-0.43%)
Aug 23, 2016 0.7413 0.7537 0.7413 0.7450 88,700 +0.01(+1.87%)
Aug 22, 2016 0.7302 0.7457 0.7302 0.7313 47,885 -0.00(-0.50%)
Aug 19, 2016 0.7386 0.7500 0.7300 0.7350 91,084 +0.01(+2.03%)
Aug 18, 2016 0.7206 0.7227 0.7150 0.7204 416,207 -0.03(-3.64%)
Aug 17, 2016 0.7580 0.7580 0.7340 0.7476 64,595 +0.00(+0.08%)
Aug 16, 2016 0.7504 0.7504 0.7336 0.7470 18,525 -0.00(-0.13%)
Aug 15, 2016 0.7500 0.7500 0.7371 0.7480 11,554 +0.04(+5.43%)
Aug 12, 2016 0.7258 0.7263 0.7095 0.7095 38,299 +0.01(+1.36%)
Aug 11, 2016 0.6910 0.7000 0.6910 0.7000 76,750 +0.00(+0.07%)
Aug 10, 2016 0.7080 0.7082 0.6995 0.6995 34,771 -0.04(-5.47%)
Aug 09, 2016 0.7300 0.7400 0.7300 0.7400 53,472 +0.01(+0.68%)
Aug 08, 2016 0.7269 0.7400 0.7239 0.7350 158,407 +0.03(+3.52%)
Aug 05, 2016 0.6989 0.7100 0.6951 0.7100 129,601 +0.01(+1.56%)
Aug 04, 2016 0.7182 0.7182 0.6920 0.6991 184,025 +0.01(+1.47%)
Aug 03, 2016 0.6900 0.6900 0.6841 0.6890 72,067 +0.01(+1.20%)
Aug 02, 2016 0.6800 0.6808 0.6705 0.6808 132,200 -0.00(-0.26%)
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.