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

Geely Automobile Holdings Ltd (OP: GELYF )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 22, 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, 2018 3.260 3.260 3.140 3.180 234,338 +0.05(+1.60%)
Jan 30, 2018 3.085 3.085 3.085 3.130 295,571 -0.02(-0.63%)
Jan 29, 2018 3.180 3.190 3.150 3.150 293,165 -0.08(-2.63%)
Jan 26, 2018 3.310 3.310 3.200 3.235 110,811 -0.03(-0.98%)
Jan 25, 2018 3.210 3.280 3.210 3.267 85,615 -0.03(-1.00%)
Jan 24, 2018 3.390 3.390 3.270 3.300 203,218 -0.07(-2.08%)
Jan 23, 2018 3.260 3.370 3.260 3.370 304,215 +0.17(+5.31%)
Jan 22, 2018 3.230 3.230 3.160 3.200 206,819 -0.04(-1.16%)
Jan 19, 2018 3.200 3.250 3.160 3.238 158,915 +0.05(+1.64%)
Jan 18, 2018 3.232 3.240 3.160 3.186 530,545 -0.13(-4.05%)
Jan 17, 2018 3.365 3.365 3.300 3.320 266,016 +0.01(+0.30%)
Jan 16, 2018 3.370 3.396 3.300 3.310 526,287 -0.18(-5.16%)
Jan 12, 2018 3.490 3.490 3.490 0 +0.09(+2.50%)
Jan 11, 2018 3.410 3.440 3.350 3.405 122,706 -0.01(-0.15%)
Jan 10, 2018 3.460 3.460 3.400 3.410 375,199 -0.11(-3.12%)
Jan 09, 2018 3.560 3.580 3.460 3.520 539,902 -0.05(-1.40%)
Jan 08, 2018 3.550 3.580 3.520 3.570 122,678 +0.02(+0.49%)
Jan 05, 2018 3.440 3.570 3.440 3.553 143,242 +0.00(+0.07%)
Jan 04, 2018 3.650 3.650 3.430 3.550 253,333 -0.14(-3.66%)
Jan 03, 2018 3.550 3.720 3.550 3.685 266,858 +0.15(+4.10%)
Jan 02, 2018 3.555 3.580 3.500 3.540 203,031 +0.04(+1.20%)
Dec 29, 2017 3.498 3.498 3.498 0 +0.10(+2.88%)
Dec 28, 2017 3.400 3.430 3.400 3.400 211,655 +0.07(+2.10%)
Dec 27, 2017 3.340 3.370 3.240 3.330 161,966 +0.03(+0.91%)
Dec 26, 2017 3.350 3.350 3.290 3.300 28,844 +0.01(+0.30%)
Dec 22, 2017 3.250 3.350 3.250 3.290 96,943 +0.03(+0.92%)
Dec 21, 2017 3.275 3.300 3.220 3.260 203,094 +0.10(+3.16%)
Dec 20, 2017 3.185 3.240 3.160 3.160 188,734 -0.04(-1.25%)
Dec 19, 2017 3.220 3.230 3.160 3.200 89,953 +0.02(+0.66%)
Dec 18, 2017 3.200 3.200 3.150 3.179 174,894 -0.06(-1.81%)
Dec 15, 2017 3.130 3.260 3.130 3.237 162,783 -0.06(-1.89%)
Dec 14, 2017 3.200 3.320 3.200 3.300 80,485 +0.04(+1.09%)
Dec 13, 2017 3.190 3.300 3.190 3.264 239,523 +0.02(+0.76%)
Dec 12, 2017 3.290 3.290 3.200 3.240 145,449 -0.12(-3.57%)
Dec 11, 2017 3.370 3.370 3.320 3.360 261,912 +0.01(+0.30%)
Dec 08, 2017 3.301 3.370 3.300 3.350 241,922 +0.19(+6.09%)
Dec 07, 2017 3.210 3.220 3.130 3.158 488,287 -0.16(-4.89%)
Dec 06, 2017 3.260 3.340 3.260 3.320 452,103 -0.19(-5.41%)
Dec 05, 2017 3.605 3.605 3.500 3.510 146,188 -0.07(-1.96%)
Dec 04, 2017 3.525 3.620 3.525 3.580 305,606 +0.07(+1.99%)
Dec 01, 2017 3.534 3.650 3.490 3.510 121,244 -0.02(-0.57%)
Nov 30, 2017 3.560 3.560 3.500 3.530 259,718 -0.06(-1.60%)
Nov 29, 2017 3.620 3.660 3.570 3.587 254,084 -0.05(-1.44%)
Nov 28, 2017 3.570 3.660 3.550 3.640 260,758 +0.11(+3.12%)
Nov 27, 2017 3.580 3.590 3.529 3.530 311,805 -0.11(-3.02%)
Nov 24, 2017 3.695 3.700 3.610 3.640 138,622 -0.12(-3.19%)
Nov 22, 2017 3.870 3.870 3.750 3.760 310,474 +0.00(+0.00%)
Nov 21, 2017 3.750 3.780 3.700 3.760 330,189 +0.09(+2.51%)
Nov 20, 2017 3.600 3.670 3.600 3.668 358,723 +0.13(+3.62%)
Nov 17, 2017 3.560 3.570 3.520 3.540 82,757 -0.02(-0.54%)
Nov 16, 2017 3.520 3.580 3.520 3.559 184,723 +0.07(+1.98%)
Nov 15, 2017 3.470 3.490 3.440 3.490 119,147 -0.11(-3.12%)
Nov 14, 2017 3.600 3.610 3.550 3.603 340,535 +0.17(+5.03%)
Nov 13, 2017 3.420 3.470 3.380 3.430 299,330 +0.04(+1.18%)
Nov 10, 2017 3.410 3.410 3.360 3.390 224,621 +0.04(+1.29%)
Nov 09, 2017 3.380 3.390 3.330 3.347 116,505 -0.03(-0.98%)
Nov 08, 2017 3.350 3.390 3.330 3.380 315,638 +0.01(+0.42%)
Nov 07, 2017 3.420 3.440 3.300 3.366 385,901 +0.14(+4.21%)
Nov 06, 2017 3.230 3.230 3.210 3.230 97,168 +0.10(+3.19%)
Nov 03, 2017 3.150 3.150 3.110 3.130 82,171 +0.02(+0.64%)
Nov 02, 2017 3.075 3.110 3.050 3.110 171,218 -0.03(-1.02%)
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.