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

Geely Automobile Holdings Ltd (OP: GELYF )

1.160 +0.030 (+2.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 29, 2016 0.4300 0.4300 0.4075 0.4300 102,258 -0.00(-0.46%)
Jan 28, 2016 0.4330 0.4330 0.4320 0.4320 5,000 +0.02(+3.85%)
Jan 27, 2016 0.4250 0.4250 0.4160 0.4160 21,250 -0.01(-2.96%)
Jan 26, 2016 0.4262 0.4290 0.4140 0.4287 49,490 +0.00(+0.87%)
Jan 25, 2016 0.4250 0.4250 0.4250 0.4250 17,284 -0.02(-4.05%)
Jan 22, 2016 0.4342 0.4454 0.4342 0.4429 15,200 +0.02(+3.93%)
Jan 21, 2016 0.4220 0.4334 0.4220 0.4262 18,626 -0.02(-3.50%)
Jan 20, 2016 0.4390 0.4419 0.4360 0.4416 327,695 -0.01(-3.01%)
Jan 19, 2016 0.4518 0.4578 0.4500 0.4553 43,581 +0.02(+3.48%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.14%)
Jan 14, 2016 0.4477 0.4580 0.4420 0.4496 48,500 +0.01(+1.96%)
Jan 13, 2016 0.4500 0.4540 0.4410 0.4410 23,425 +0.01(+1.68%)
Jan 12, 2016 0.4294 0.4370 0.4276 0.4337 14,264 +0.00(+0.35%)
Jan 11, 2016 0.4279 0.4375 0.4278 0.4322 42,711 -0.02(-4.59%)
Jan 08, 2016 0.4435 0.4557 0.4435 0.4530 140,310 +0.01(+1.80%)
Jan 07, 2016 0.4402 0.4500 0.4400 0.4450 71,299 -0.02(-3.89%)
Jan 06, 2016 0.4796 0.4797 0.4630 0.4630 73,416 -0.02(-4.75%)
Jan 05, 2016 0.4890 0.4900 0.4861 0.4861 186,055 -0.02(-4.67%)
Jan 04, 2016 0.5072 0.5100 0.5000 0.5099 65,122 -0.03(-4.69%)
Dec 30, 2015 0.5350 0.5350 0.5350 0 -0.00(-0.21%)
Dec 29, 2015 0.5499 0.5499 0.5361 0.5361 12,250 +0.00(+0.15%)
Dec 28, 2015 0.5311 0.5500 0.5311 0.5353 13,487 -0.01(-1.53%)
Dec 24, 2015 0.5436 0.5436 0.5436 0 -0.00(-0.07%)
Dec 23, 2015 0.5431 0.5443 0.5410 0.5440 80,400 -0.00(-0.06%)
Dec 22, 2015 0.5440 0.5443 0.5304 0.5443 101,530 -0.01(-1.23%)
Dec 21, 2015 0.5500 0.5511 0.5500 0.5511 17,100 -0.01(-1.59%)
Dec 18, 2015 0.5565 0.5600 0.5501 0.5600 1,596 -0.01(-1.75%)
Dec 17, 2015 0.5700 0.5750 0.5685 0.5700 444,554 +0.01(+1.97%)
Dec 16, 2015 0.5680 0.5699 0.5590 0.5590 39,600 -0.00(-0.55%)
Dec 15, 2015 0.5621 0.5630 0.5621 0.5621 45,075 +0.00(+0.02%)
Dec 14, 2015 0.5568 0.5620 0.5510 0.5620 59,800 +0.01(+2.39%)
Dec 11, 2015 0.5406 0.5489 0.5406 0.5489 24,222 -0.01(-1.42%)
Dec 10, 2015 0.5540 0.5575 0.5540 0.5568 9,637 +0.00(+0.13%)
Dec 09, 2015 0.5493 0.5614 0.5350 0.5561 154,057 +0.03(+4.73%)
Dec 07, 2015 0.5310 0.5310 0.5310 0 -0.01(-0.93%)
Dec 04, 2015 0.5326 0.5400 0.5326 0.5360 11,662 +0.01(+2.10%)
Dec 03, 2015 0.5270 0.5300 0.5250 0.5250 29,664 -0.01(-1.87%)
Dec 02, 2015 0.5366 0.5366 0.5350 0.5350 10,150 -0.00(-0.32%)
Dec 01, 2015 0.5234 0.5367 0.5190 0.5367 49,625 +0.02(+3.21%)
Nov 30, 2015 0.5150 0.5282 0.5150 0.5200 115,900 +0.00(+0.00%)
Nov 27, 2015 0.5149 0.5200 0.5109 0.5200 60,000 -0.01(-2.26%)
Nov 25, 2015 0.5320 0.5320 0.5320 0 -0.01(-1.48%)
Nov 24, 2015 0.5400 0.5400 0.5400 0.5400 53,001 -0.01(-1.64%)
Nov 23, 2015 0.5540 0.5490 0.5490 211,156 +0.01(+0.99%)
Nov 20, 2015 0.5497 0.5497 0.5349 0.5436 46,561 +0.00(+0.30%)
Nov 19, 2015 0.5293 0.5420 0.5293 0.5420 47,835 +0.04(+7.33%)
Nov 18, 2015 0.5057 0.5125 0.5050 0.5050 13,601 -0.00(-0.55%)
Nov 17, 2015 0.5107 0.5211 0.5078 0.5078 22,009 +0.01(+2.81%)
Nov 16, 2015 0.4890 0.4939 0.4890 0.4939 28,244 +0.00(+1.01%)
Nov 13, 2015 0.5121 0.5121 0.4890 0.4890 113,429 -0.02(-4.21%)
Nov 12, 2015 0.4993 0.5150 0.4993 0.5105 32,700 +0.01(+2.70%)
Nov 11, 2015 0.4971 0.4971 0.4971 0.4971 4,529 +0.00(+0.02%)
Nov 10, 2015 0.4910 0.5019 0.4910 0.4970 7,710 -0.00(-0.62%)
Nov 09, 2015 0.5023 0.5026 0.5000 0.5001 42,450 -0.01(-2.13%)
Nov 06, 2015 0.5041 0.5147 0.5041 0.5110 67,427 -0.02(-4.00%)
Nov 05, 2015 0.5263 0.5344 0.5180 0.5323 7,600 -0.02(-3.20%)
Nov 04, 2015 0.5431 0.5500 0.5420 0.5499 44,650 +0.01(+2.69%)
Nov 03, 2015 0.5410 0.5410 0.5310 0.5355 36,525 +0.01(+2.25%)
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.