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

Geely Automobile Holdings Ltd (OP: GELYF )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 2, 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 (%)
Nov 30, 2018 2.000 2.000 1.950 1.982 44,300 -0.01(-0.43%)
Nov 29, 2018 2.000 2.000 1.950 1.990 73,733 -0.01(-0.50%)
Nov 28, 2018 1.980 2.000 1.960 2.000 39,945 +0.05(+2.56%)
Nov 27, 2018 1.990 1.990 1.930 1.950 90,160 +0.02(+1.04%)
Nov 26, 2018 1.940 1.960 1.930 1.930 65,752 +0.02(+1.05%)
Nov 23, 2018 1.970 1.970 1.890 1.910 30,800 -0.04(-2.05%)
Nov 21, 2018 1.950 1.950 1.950 0 +0.12(+6.56%)
Nov 20, 2018 1.910 1.910 1.820 1.830 95,967 -0.08(-4.44%)
Nov 19, 2018 1.911 1.920 1.900 1.915 72,971 +0.02(+0.79%)
Nov 16, 2018 1.834 1.900 1.834 1.900 85,100 -0.01(-0.52%)
Nov 15, 2018 1.910 1.930 1.850 1.910 172,427 -0.01(-0.52%)
Nov 14, 2018 1.960 1.960 1.890 1.920 67,133 +0.00(+0.00%)
Nov 13, 2018 1.890 1.940 1.890 1.920 88,906 +0.12(+6.67%)
Nov 12, 2018 1.850 1.850 1.800 1.800 30,713 -0.03(-1.91%)
Nov 09, 2018 1.880 1.880 1.820 1.835 53,100 -0.06(-3.42%)
Nov 08, 2018 1.890 1.950 1.890 1.900 65,151 -0.11(-5.47%)
Nov 07, 2018 2.030 2.030 1.990 2.010 84,592 -0.06(-2.88%)
Nov 06, 2018 2.110 2.110 2.060 2.070 86,699 -0.09(-4.19%)
Nov 05, 2018 2.170 2.170 2.120 2.160 241,836 +0.02(+0.93%)
Nov 02, 2018 2.170 2.190 2.110 2.140 257,600 +0.11(+5.42%)
Nov 01, 2018 1.980 2.030 1.930 2.030 120,858 +0.14(+7.15%)
Oct 31, 2018 1.860 1.920 1.840 1.895 49,705 +0.10(+5.84%)
Oct 30, 2018 1.770 1.790 1.720 1.790 33,013 -0.00(-0.28%)
Oct 29, 2018 1.790 1.830 1.770 1.795 83,255 +0.00(+0.28%)
Oct 26, 2018 1.790 1.830 1.760 1.790 80,800 -0.07(-3.76%)
Oct 25, 2018 1.800 1.870 1.800 1.860 490,169 +0.05(+2.71%)
Oct 24, 2018 1.910 1.910 1.811 1.811 107,935 -0.10(-5.16%)
Oct 23, 2018 1.920 1.920 1.810 1.909 157,352 +0.02(+1.03%)
Oct 22, 2018 1.850 1.920 1.850 1.890 175,922 +0.12(+6.78%)
Oct 19, 2018 1.795 1.813 1.760 1.770 24,800 +0.04(+2.31%)
Oct 18, 2018 1.745 1.780 1.720 1.730 140,137 -0.09(-5.21%)
Oct 17, 2018 1.850 1.850 1.800 1.825 50,518 -0.03(-1.35%)
Oct 16, 2018 1.795 1.850 1.795 1.850 158,574 +0.07(+3.93%)
Oct 15, 2018 1.765 1.800 1.760 1.780 48,695 -0.01(-0.56%)
Oct 12, 2018 1.750 1.850 1.750 1.790 62,800 +0.10(+5.92%)
Oct 11, 2018 1.700 1.720 1.643 1.690 275,699 -0.03(-1.46%)
Oct 10, 2018 1.730 1.750 1.715 1.715 422,151 -0.01(-0.87%)
Oct 09, 2018 1.720 1.740 1.700 1.730 197,015 -0.08(-4.42%)
Oct 08, 2018 1.800 1.840 1.800 1.810 205,167 -0.02(-1.09%)
Oct 05, 2018 1.800 1.860 1.800 1.830 482,900 +0.02(+1.10%)
Oct 04, 2018 1.830 1.840 1.800 1.810 289,075 -0.07(-3.85%)
Oct 03, 2018 1.850 1.910 1.850 1.883 148,457 -0.02(-1.18%)
Oct 02, 2018 1.910 1.940 1.900 1.905 302,181 -0.09(-4.75%)
Oct 01, 2018 2.030 2.030 2.000 2.000 24,546 +0.01(+0.50%)
Sep 28, 2018 2.021 2.030 1.970 1.990 397,400 -0.02(-1.00%)
Sep 27, 2018 2.000 2.040 2.000 2.010 128,284 -0.03(-1.47%)
Sep 26, 2018 2.050 2.070 2.030 2.040 37,617 -0.01(-0.68%)
Sep 25, 2018 2.080 2.080 2.000 2.054 114,675 +0.03(+1.68%)
Sep 24, 2018 2.080 2.080 2.020 2.020 210,629 -0.08(-3.81%)
Sep 21, 2018 2.060 2.120 2.060 2.100 132,500 +0.18(+9.38%)
Sep 20, 2018 1.890 1.930 1.890 1.920 97,504 -0.01(-0.52%)
Sep 19, 2018 1.860 1.930 1.860 1.930 1,309,411 +0.10(+5.46%)
Sep 18, 2018 1.860 1.860 1.750 1.830 253,092 -0.05(-2.66%)
Sep 17, 2018 1.870 1.940 1.850 1.880 245,462 -0.07(-3.58%)
Sep 14, 2018 2.010 2.010 1.930 1.950 198,400 -0.00(-0.01%)
Sep 13, 2018 1.890 1.970 1.890 1.950 162,056 +0.15(+8.33%)
Sep 12, 2018 1.750 1.820 1.750 1.800 228,626 +0.01(+0.56%)
Sep 11, 2018 1.790 1.820 1.770 1.790 668,066 -0.10(-5.29%)
Sep 10, 2018 1.920 1.920 1.880 1.890 142,856 -0.05(-2.58%)
Sep 07, 2018 1.974 1.974 1.920 1.940 74,400 -0.02(-1.02%)
Sep 06, 2018 1.930 1.990 1.930 1.960 69,939 +0.00(+0.00%)
Sep 05, 2018 1.995 2.000 1.960 1.960 206,614 -0.09(-4.39%)
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.