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

Geely Automobile Holdings Ltd (OP: GELYF )

1.200 -0.020 (-1.64%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 1, 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 (%)
May 31, 2019 1.670 1.670 1.590 1.640 61,700 +0.02(+1.23%)
May 30, 2019 1.620 1.640 1.620 1.620 75,287 -0.02(-1.22%)
May 29, 2019 1.680 1.680 1.640 1.640 11,742 -0.02(-1.20%)
May 28, 2019 1.620 1.680 1.620 1.660 52,560 +0.09(+5.73%)
May 24, 2019 1.580 1.592 1.570 1.570 84,700 +0.03(+1.95%)
May 23, 2019 1.535 1.565 1.530 1.540 108,218 -0.07(-4.35%)
May 22, 2019 1.650 1.650 1.610 1.610 37,630 -0.00(-0.16%)
May 21, 2019 1.630 1.630 1.600 1.613 87,420 +0.02(+1.24%)
May 20, 2019 1.620 1.620 1.590 1.593 493,094 -0.06(-3.47%)
May 17, 2019 1.690 1.690 1.650 1.650 167,200 -0.08(-4.62%)
May 16, 2019 1.750 1.750 1.710 1.730 129,082 -0.03(-1.70%)
May 15, 2019 1.730 1.790 1.730 1.760 34,719 +0.03(+1.73%)
May 14, 2019 1.700 1.760 1.700 1.730 99,969 +0.07(+4.22%)
May 13, 2019 1.690 1.700 1.650 1.660 159,759 -0.09(-5.14%)
May 10, 2019 1.760 1.780 1.710 1.750 169,700 +0.02(+1.16%)
May 09, 2019 1.720 1.750 1.680 1.730 262,617 -0.08(-4.42%)
May 08, 2019 1.800 1.840 1.800 1.810 244,754 -0.01(-0.55%)
May 07, 2019 1.890 1.890 1.800 1.820 315,674 -0.09(-4.71%)
May 06, 2019 1.870 1.910 1.858 1.910 173,999 -0.12(-5.91%)
May 03, 2019 1.960 2.040 1.960 2.030 19,700 +0.07(+3.47%)
May 02, 2019 2.010 2.010 1.960 1.962 40,239 -0.05(-2.39%)
May 01, 2019 2.040 2.050 2.000 2.010 243,316 +0.00(+0.00%)
Apr 30, 2019 2.040 2.040 2.000 2.010 114,001 -0.03(-1.47%)
Apr 29, 2019 2.060 2.060 2.025 2.040 76,650 -0.02(-0.97%)
Apr 26, 2019 2.046 2.060 2.046 2.060 98,600 +0.01(+0.49%)
Apr 25, 2019 2.045 2.090 2.010 2.050 554,151 -0.09(-4.21%)
Apr 24, 2019 2.200 2.200 2.135 2.140 237,490 -0.15(-6.35%)
Apr 23, 2019 2.245 2.300 2.245 2.285 91,536 -0.01(-0.65%)
Apr 22, 2019 2.220 2.320 2.220 2.300 21,926 -0.02(-0.86%)
Apr 18, 2019 2.370 2.370 2.290 2.320 53,300 -0.05(-2.11%)
Apr 17, 2019 2.330 2.410 2.320 2.370 259,813 +0.25(+11.79%)
Apr 16, 2019 2.115 2.150 2.100 2.120 107,900 -0.04(-1.85%)
Apr 15, 2019 2.250 2.250 2.150 2.160 40,535 -0.02(-0.92%)
Apr 12, 2019 2.170 2.210 2.170 2.180 137,400 -0.05(-2.46%)
Apr 11, 2019 2.250 2.260 2.230 2.235 55,710 +0.00(+0.04%)
Apr 10, 2019 2.250 2.250 2.220 2.234 79,276 +0.05(+2.48%)
Apr 09, 2019 2.230 2.230 2.180 2.180 115,288 -0.04(-1.80%)
Apr 08, 2019 2.230 2.230 2.188 2.220 86,305 +0.05(+2.40%)
Apr 05, 2019 2.180 2.200 2.150 2.168 185,700 +0.02(+0.84%)
Apr 04, 2019 2.090 2.180 2.090 2.150 105,628 +0.08(+3.86%)
Apr 03, 2019 2.080 2.100 2.070 2.070 64,385 +0.05(+2.48%)
Apr 02, 2019 1.980 2.030 1.980 2.020 54,085 +0.02(+1.00%)
Apr 01, 2019 1.990 2.000 1.960 2.000 70,648 +0.08(+4.17%)
Mar 29, 2019 1.950 1.950 1.900 1.920 33,000 +0.02(+1.05%)
Mar 28, 2019 1.960 1.960 1.880 1.900 49,616 +0.02(+1.06%)
Mar 27, 2019 1.940 1.940 1.860 1.880 81,652 -0.02(-1.05%)
Mar 26, 2019 1.900 1.900 1.870 1.900 17,230 +0.02(+1.06%)
Mar 25, 2019 1.890 1.890 1.850 1.880 41,835 -0.01(-0.53%)
Mar 22, 2019 2.020 2.020 1.867 1.890 53,200 +0.01(+0.80%)
Mar 21, 2019 1.830 1.875 1.780 1.875 131,465 +0.06(+3.59%)
Mar 20, 2019 1.820 1.820 1.770 1.810 41,950 -0.03(-1.63%)
Mar 19, 2019 1.800 1.850 1.800 1.840 24,494 +0.03(+1.52%)
Mar 18, 2019 1.770 1.830 1.770 1.812 88,871 +0.05(+2.69%)
Mar 15, 2019 1.720 1.790 1.720 1.765 24,700 +0.02(+0.97%)
Mar 14, 2019 1.730 1.760 1.730 1.748 41,448 -0.04(-2.07%)
Mar 13, 2019 1.730 1.790 1.730 1.785 56,369 +0.00(+0.28%)
Mar 12, 2019 1.790 1.800 1.780 1.780 77,830 -0.01(-0.56%)
Mar 11, 2019 1.750 1.790 1.730 1.790 96,135 +0.00(+0.00%)
Mar 08, 2019 1.795 1.800 1.770 1.790 48,100 -0.04(-2.19%)
Mar 07, 2019 1.870 1.870 1.810 1.830 220,683 -0.16(-8.11%)
Mar 06, 2019 1.980 2.020 1.980 1.992 41,880 +0.01(+0.58%)
Mar 05, 2019 1.905 1.990 1.905 1.980 24,201 +0.06(+3.16%)
Mar 04, 2019 1.910 1.980 1.910 1.919 105,159 -0.03(-1.57%)
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.