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

Geely Automobile Holdings Ltd (OP: GELYF )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 19, 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 (%)
Jan 31, 2013 0.5150 0.5220 0.5050 0.5200 252,715 -0.02(-3.53%)
Jan 30, 2013 0.5400 0.5419 0.5250 0.5390 170,295 -0.00(-0.19%)
Jan 29, 2013 0.5350 0.5450 0.5350 0.5400 30,884 +0.01(+0.93%)
Jan 28, 2013 0.5290 0.5360 0.5290 0.5350 139,203 +0.02(+3.88%)
Jan 25, 2013 0.5200 0.5250 0.5150 0.5150 78,100 -0.02(-3.74%)
Jan 24, 2013 0.5310 0.5550 0.5310 0.5350 47,787 -0.02(-3.60%)
Jan 23, 2013 0.5500 0.5550 0.5430 0.5550 284,800 +0.01(+0.91%)
Jan 22, 2013 0.5400 0.5600 0.5400 0.5500 340,577 +0.02(+3.77%)
Jan 18, 2013 0.5250 0.5300 0.5250 0.5300 69,149 +0.00(+0.00%)
Jan 17, 2013 0.5250 0.5300 0.5250 0.5300 30,376 +0.01(+0.95%)
Jan 16, 2013 0.5200 0.5250 0.5200 0.5250 116,200 +0.01(+1.94%)
Jan 15, 2013 0.5350 0.5350 0.5150 0.5150 115,190 -0.02(-2.83%)
Jan 14, 2013 0.5250 0.5300 0.5250 0.5300 207,400 +0.01(+0.95%)
Jan 12, 2013 0.5250 0.5270 0.5250 0.5250 239,510 +0.00(+0.00%)
Jan 11, 2013 0.5250 0.5270 0.5250 0.5250 239,510 -0.01(-0.94%)
Jan 10, 2013 0.5350 0.5350 0.5220 0.5300 62,990 +0.01(+0.95%)
Jan 09, 2013 0.5200 0.5300 0.5200 0.5250 98,041 +0.01(+1.94%)
Jan 08, 2013 0.5300 0.5300 0.5150 0.5150 226,269 -0.02(-3.38%)
Jan 07, 2013 0.5370 0.5400 0.5250 0.5330 243,705 +0.00(+0.76%)
Jan 04, 2013 0.5190 0.5330 0.5190 0.5290 335,579 +0.02(+4.34%)
Jan 03, 2013 0.5000 0.5100 0.4950 0.5070 353,869 +0.01(+2.05%)
Jan 02, 2013 0.4970 0.5000 0.4640 0.4968 191,812 +0.03(+7.07%)
Dec 31, 2012 0.4600 0.4700 0.4600 0.4640 680,000 +0.00(+0.00%)
Dec 28, 2012 0.4700 0.4700 0.4630 0.4640 103,024 -0.01(-1.69%)
Dec 27, 2012 0.4802 0.4802 0.4700 0.4720 39,900 -0.01(-1.46%)
Dec 26, 2012 0.4650 0.4790 0.4650 0.4790 56,367 +0.02(+4.59%)
Dec 24, 2012 0.4580 0.4580 0.4580 0.4580 5,000 -0.01(-2.55%)
Dec 21, 2012 0.4700 0.4700 0.4700 0.4700 45,707 +0.00(+0.00%)
Dec 20, 2012 0.4745 0.4745 0.4690 0.4700 72,950 +0.00(+1.08%)
Dec 19, 2012 0.4650 0.4680 0.4650 0.4650 126,500 +0.01(+1.09%)
Dec 18, 2012 0.4500 0.4660 0.4500 0.4600 72,393 -0.01(-1.08%)
Dec 17, 2012 0.4450 0.4650 0.4450 0.4650 53,750 +0.00(+0.43%)
Dec 14, 2012 0.4700 0.4700 0.4630 0.4630 60,190 +0.00(+0.43%)
Dec 13, 2012 0.4610 0.4620 0.4610 0.4610 79,500 -0.02(-4.95%)
Dec 12, 2012 0.4800 0.4850 0.4790 0.4850 130,000 +0.01(+1.04%)
Dec 11, 2012 0.4915 0.4915 0.4800 0.4800 51,710 -0.01(-2.83%)
Dec 10, 2012 0.4750 0.4950 0.4750 0.4940 486,400 +0.02(+5.11%)
Dec 07, 2012 0.4660 0.4800 0.4660 0.4700 21,700 -0.01(-1.67%)
Dec 06, 2012 0.4650 0.4800 0.4650 0.4780 43,008 -0.01(-1.44%)
Dec 05, 2012 0.4800 0.4950 0.4800 0.4850 347,217 +0.03(+7.78%)
Dec 04, 2012 0.4500 0.4600 0.4500 0.4500 42,900 -0.02(-4.26%)
Nov 30, 2012 0.4568 0.4700 0.4568 0.4700 172,051 +0.02(+4.44%)
Nov 29, 2012 0.4400 0.4550 0.4400 0.4500 205,740 +0.01(+3.21%)
Nov 28, 2012 0.4600 0.4600 0.4360 0.4360 983,576 -0.03(-7.23%)
Nov 27, 2012 0.4640 0.4870 0.4630 0.4700 297,374 -0.02(-4.28%)
Nov 26, 2012 0.5000 0.5000 0.4850 0.4910 121,779 -0.01(-1.80%)
Nov 24, 2012 0.4900 0.5000 0.4900 0.5000 129,294 +0.00(+0.00%)
Nov 23, 2012 0.4900 0.5000 0.4900 0.5000 129,294 +0.02(+3.95%)
Nov 21, 2012 0.4800 0.4810 0.4750 0.4810 247,894 +0.01(+1.26%)
Nov 20, 2012 0.4700 0.4800 0.4700 0.4750 335,990 +0.00(+0.85%)
Nov 19, 2012 0.4650 0.4780 0.4650 0.4710 89,216 +0.01(+1.73%)
Nov 16, 2012 0.4500 0.4630 0.4500 0.4630 72,625 -0.00(-0.64%)
Nov 15, 2012 0.4610 0.4750 0.4610 0.4660 2,528,500 +0.01(+1.30%)
Nov 14, 2012 0.4600 0.4700 0.4600 0.4600 22,723 +0.01(+1.77%)
Nov 13, 2012 0.4600 0.4640 0.4510 0.4520 76,164 -0.01(-2.80%)
Nov 12, 2012 0.4650 0.4770 0.4650 0.4650 154,226 +0.00(+0.00%)
Nov 09, 2012 0.4500 0.4650 0.4500 0.4650 241,795 +0.02(+5.20%)
Nov 08, 2012 0.4400 0.4484 0.4350 0.4420 164,538 +0.01(+2.55%)
Nov 07, 2012 0.4400 0.4480 0.4310 0.4310 315,615 -0.01(-2.05%)
Nov 06, 2012 0.4400 0.4500 0.4400 0.4400 163,177 -0.00(-0.23%)
Nov 05, 2012 0.4430 0.4452 0.4410 0.4410 85,138 +0.01(+1.38%)
Nov 02, 2012 0.4400 0.4500 0.4330 0.4350 204,600 +0.00(+0.00%)
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.