Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.4500 0.4500 0.4400 0.4500 290,664 +0.01(+1.12%)
Jan 28, 2010 0.4500 0.4600 0.4450 0.4450 1,174,405 +0.03(+7.23%)
Jan 27, 2010 0.4120 0.4150 0.4100 0.4150 2,026,893 -0.04(-7.78%)
Jan 26, 2010 0.4600 0.4600 0.4400 0.4500 1,312,577 -0.02(-5.26%)
Jan 25, 2010 0.4700 0.4800 0.4700 0.4750 695,373 +0.01(+2.15%)
Jan 22, 2010 0.4800 0.4950 0.4650 0.4650 1,058,218 -0.02(-4.12%)
Jan 21, 2010 0.5050 0.5050 0.4850 0.4850 1,091,556 -0.03(-5.83%)
Jan 20, 2010 0.5100 0.5200 0.5100 0.5150 313,802 -0.02(-2.83%)
Jan 19, 2010 0.5250 0.5350 0.5250 0.5300 739,249 +0.02(+3.92%)
Jan 15, 2010 0.5100 0.5100 0.5100 0 -0.02(-2.86%)
Jan 14, 2010 0.5300 0.5300 0.5200 0.5250 234,451 -0.01(-0.94%)
Jan 13, 2010 0.5200 0.5340 0.5150 0.5300 750,873 -0.01(-1.67%)
Jan 12, 2010 0.5300 0.5400 0.5300 0.5390 1,349,302 +0.01(+2.67%)
Jan 11, 2010 0.5310 0.5350 0.5210 0.5250 1,814,146 -0.02(-3.01%)
Jan 08, 2010 0.5400 0.5450 0.5310 0.5413 2,736,825 +0.00(+0.61%)
Jan 07, 2010 0.5400 0.5400 0.5300 0.5380 2,764,091 -0.01(-2.18%)
Jan 06, 2010 0.5550 0.5570 0.5500 0.5500 2,689,810 -0.02(-3.85%)
Jan 05, 2010 0.5750 0.5800 0.5700 0.5720 1,486,028 +0.00(+0.35%)
Jan 04, 2010 0.5600 0.5700 0.5600 0.5700 620,072 +0.02(+3.64%)
Dec 31, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.73%)
Dec 30, 2009 0.5350 0.5500 0.5350 0.5460 568,314 +0.01(+1.11%)
Dec 29, 2009 0.5450 0.5500 0.5300 0.5400 535,410 -0.01(-1.82%)
Dec 28, 2009 0.5600 0.5600 0.5450 0.5500 1,187,663 -0.01(-1.79%)
Dec 24, 2009 0.5750 0.5800 0.5600 0.5600 2,323,635 -0.01(-1.75%)
Dec 23, 2009 0.5400 0.5800 0.5300 0.5700 6,856,014 +0.08(+16.33%)
Dec 22, 2009 0.4700 0.4900 0.4700 0.4900 1,730,008 +0.04(+8.89%)
Dec 21, 2009 0.4650 0.4700 0.4450 0.4500 5,681,906 -0.05(-10.18%)
Dec 18, 2009 0.5200 0.5200 0.5000 0.5010 2,274,458 -0.03(-5.83%)
Dec 17, 2009 0.5550 0.5550 0.5300 0.5320 1,412,702 -0.04(-6.67%)
Dec 16, 2009 0.5650 0.5700 0.5650 0.5700 477,198 +0.00(+0.00%)
Dec 15, 2009 0.5750 0.5800 0.5600 0.5700 1,589,105 +0.01(+0.88%)
Dec 14, 2009 0.5600 0.5650 0.5510 0.5650 806,731 +0.02(+4.05%)
Dec 11, 2009 0.5500 0.5500 0.5400 0.5430 1,034,139 -0.02(-3.89%)
Dec 10, 2009 0.5600 0.5650 0.5550 0.5650 2,477,708 -0.04(-6.46%)
Dec 09, 2009 0.6100 0.6100 0.5900 0.6040 1,523,657 +0.02(+3.25%)
Dec 08, 2009 0.5800 0.5950 0.5800 0.5850 2,121,100 +0.02(+4.09%)
Dec 07, 2009 0.5600 0.5700 0.5500 0.5620 1,500,203 +0.03(+5.54%)
Dec 04, 2009 0.5400 0.5400 0.5250 0.5325 923,888 -0.01(-2.11%)
Dec 03, 2009 0.5450 0.5500 0.5390 0.5440 1,466,540 -0.00(-0.18%)
Dec 02, 2009 0.5250 0.5450 0.5210 0.5450 2,524,422 +0.04(+6.86%)
Dec 01, 2009 0.5000 0.5100 0.5000 0.5100 1,187,492 +0.00(+0.00%)
Nov 30, 2009 0.5000 0.5150 0.4950 0.5100 1,081,478 +0.05(+9.91%)
Nov 27, 2009 0.4600 0.4650 0.4500 0.4640 962,803 -0.02(-4.72%)
Nov 25, 2009 0.4900 0.4900 0.4810 0.4870 359,161 -0.00(-0.61%)
Nov 24, 2009 0.4900 0.4900 0.4800 0.4900 860,039 -0.01(-2.00%)
Nov 23, 2009 0.5050 0.5100 0.4900 0.5000 1,534,913 +0.02(+3.09%)
Nov 20, 2009 0.4800 0.4850 0.4700 0.4850 722,771 +0.02(+3.41%)
Nov 19, 2009 0.4700 0.4700 0.4600 0.4690 2,477,108 -0.04(-8.04%)
Nov 18, 2009 0.5100 0.5100 0.4950 0.5100 2,371,546 +0.04(+8.51%)
Nov 17, 2009 0.4700 0.4750 0.4700 0.4700 1,132,443 +0.01(+3.07%)
Nov 16, 2009 0.4600 0.4600 0.4500 0.4560 936,640 -0.01(-1.94%)
Nov 13, 2009 0.4650 0.4650 0.4600 0.4650 3,170,209 -0.00(-1.06%)
Nov 12, 2009 0.4700 0.4700 0.4600 0.4700 2,763,355 +0.03(+8.05%)
Nov 11, 2009 0.4200 0.4350 0.4150 0.4350 2,400,808 +0.03(+7.41%)
Nov 10, 2009 0.3950 0.4050 0.3950 0.4050 1,138,644 +0.02(+5.19%)
Nov 09, 2009 0.3800 0.3850 0.3800 0.3850 609,880 +0.01(+2.67%)
Nov 06, 2009 0.3800 0.3800 0.3700 0.3750 309,240 -0.01(-2.60%)
Nov 05, 2009 0.3700 0.3850 0.3700 0.3850 433,825 +0.02(+4.05%)
Nov 04, 2009 0.3700 0.3700 0.3600 0.3700 554,733 +0.02(+4.23%)
Nov 03, 2009 0.3550 0.3550 0.3500 0.3550 347,570 -0.01(-1.39%)
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.