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

Geely Automobile Holdings Ltd (OP: GELYF )

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 6, 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 (%)
Oct 30, 2009 0.3750 0.3950 0.3600 0.3700 1,262,335 -0.03(-6.33%)
Oct 29, 2009 0.3800 0.4000 0.3800 0.3950 2,176,300 +0.02(+5.33%)
Oct 28, 2009 0.3750 0.3900 0.3600 0.3750 911,058 +0.01(+2.74%)
Oct 27, 2009 0.3600 0.3700 0.3500 0.3650 354,186 +0.02(+4.29%)
Oct 26, 2009 0.3650 0.3700 0.3500 0.3500 358,867 -0.01(-2.78%)
Oct 23, 2009 0.3600 0.3600 0.3500 0.3600 360,438 +0.01(+2.86%)
Oct 22, 2009 0.3400 0.3600 0.3400 0.3500 699,893 -0.01(-2.78%)
Oct 21, 2009 0.3700 0.3700 0.3500 0.3600 2,633,196 -0.02(-4.00%)
Oct 20, 2009 0.3650 0.3800 0.3650 0.3750 2,724,766 -0.02(-3.85%)
Oct 19, 2009 0.3600 0.3900 0.3600 0.3900 2,147,133 +0.03(+8.33%)
Oct 16, 2009 0.3550 0.3600 0.3500 0.3600 762,323 +0.01(+1.41%)
Oct 15, 2009 0.3450 0.3600 0.3450 0.3550 1,438,104 +0.01(+4.41%)
Oct 14, 2009 0.3400 0.3400 0.3200 0.3400 866,735 +0.02(+4.62%)
Oct 13, 2009 0.3300 0.3400 0.3150 0.3250 615,779 +0.02(+4.84%)
Oct 12, 2009 0.3200 0.3200 0.3100 0.3100 381,928 +0.00(+0.00%)
Oct 09, 2009 0.3100 0.3100 0.3000 0.3100 266,714 +0.00(+0.00%)
Oct 08, 2009 0.3050 0.3100 0.2900 0.3100 361,073 -0.01(-1.59%)
Oct 07, 2009 0.3150 0.3200 0.3000 0.3150 467,039 -0.01(-3.08%)
Oct 06, 2009 0.2950 0.3250 0.2900 0.3250 817,835 +0.05(+20.37%)
Oct 05, 2009 0.2800 0.2900 0.2700 0.2700 482,867 -0.01(-3.57%)
Oct 02, 2009 0.2800 0.2900 0.2700 0.2800 436,209 +0.00(+0.00%)
Oct 01, 2009 0.2900 0.2900 0.2700 0.2800 395,685 -0.00(-1.75%)
Sep 30, 2009 0.2850 0.2900 0.2650 0.2850 1,086,708 +0.00(+0.00%)
Sep 29, 2009 0.2900 0.3000 0.2700 0.2850 1,533,771 +0.00(+1.79%)
Sep 28, 2009 0.2800 0.2900 0.2550 0.2800 2,162,916 -0.03(-9.68%)
Sep 25, 2009 0.3100 0.3300 0.2800 0.3100 1,757,084 -0.02(-6.06%)
Sep 24, 2009 0.3300 0.3500 0.3200 0.3300 6,878,388 +0.03(+10.00%)
Sep 23, 2009 0.2950 0.3150 0.2800 0.3000 8,618,638 -0.07(-18.92%)
Sep 22, 2009 0.2700 0.3800 0.2700 0.3700 2,130,810 +0.10(+37.04%)
Sep 21, 2009 0.2500 0.2800 0.2500 0.2700 584,100 +0.02(+8.00%)
Sep 18, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 16, 2009 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 15, 2009 0.2450 0.2500 0.2300 0.2450 465,687 -0.01(-2.00%)
Sep 14, 2009 0.2500 0.2500 0.2300 0.2500 196,625 -0.01(-1.96%)
Sep 11, 2009 0.2550 0.2700 0.2300 0.2550 511,474 -0.03(-8.93%)
Sep 10, 2009 0.2900 0.2900 0.2500 0.2800 259,600 -0.01(-3.45%)
Sep 09, 2009 0.2700 0.3000 0.2600 0.2900 369,900 +0.01(+5.45%)
Sep 08, 2009 0.2600 0.2800 0.2500 0.2750 490,943 +0.05(+19.57%)
Sep 04, 2009 0.2350 0.2500 0.2300 0.2300 80,000 -0.00(-2.13%)
Sep 03, 2009 0.2600 0.2600 0.2350 0.2350 27,400 +0.00(+0.00%)
Sep 02, 2009 0.2400 0.2500 0.2250 0.2350 85,591 -0.01(-4.08%)
Sep 01, 2009 0.2300 0.2500 0.2200 0.2450 142,300 -0.01(-2.00%)
Aug 31, 2009 0.2500 0.2500 0.2350 0.2500 43,100 +0.01(+4.17%)
Aug 28, 2009 0.2400 0.2400 0.2300 0.2400 143,766 +0.00(+0.00%)
Aug 27, 2009 0.2500 0.2500 0.2350 0.2400 94,464 +0.00(+0.00%)
Aug 26, 2009 0.2400 0.2550 0.2400 0.2400 169,927 +0.00(+0.00%)
Aug 25, 2009 0.2500 0.2500 0.2300 0.2400 220,869 -0.01(-4.00%)
Aug 24, 2009 0.2550 0.2550 0.2300 0.2500 37,100 +0.00(+0.00%)
Aug 21, 2009 0.2500 0.2600 0.2350 0.2500 46,000 +0.00(+0.00%)
Aug 20, 2009 0.2600 0.2600 0.2350 0.2500 132,971 +0.00(+0.00%)
Aug 19, 2009 0.2500 0.2600 0.2400 0.2500 81,668 +0.01(+4.17%)
Aug 18, 2009 0.2350 0.2600 0.2350 0.2400 53,437 +0.01(+4.35%)
Aug 17, 2009 0.2500 0.2500 0.2200 0.2300 319,159 -0.04(-14.81%)
Aug 14, 2009 0.2700 0.2700 0.2400 0.2700 113,000 +0.01(+3.85%)
Aug 13, 2009 0.2600 0.2650 0.2500 0.2600 60,928 +0.02(+8.33%)
Aug 12, 2009 0.2500 0.2600 0.2400 0.2400 121,394 -0.02(-7.69%)
Aug 11, 2009 0.2400 0.2600 0.2300 0.2600 111,900 +0.02(+8.33%)
Aug 10, 2009 0.2350 0.2500 0.2300 0.2400 212,183 +0.01(+2.13%)
Aug 07, 2009 0.2600 0.2600 0.2200 0.2350 102,925 -0.01(-2.08%)
Aug 06, 2009 0.2300 0.2400 0.2100 0.2400 284,370 -0.01(-2.04%)
Aug 05, 2009 0.2450 0.2500 0.2300 0.2450 195,928 -0.01(-2.00%)
Aug 04, 2009 0.2400 0.2600 0.2400 0.2500 95,150 +0.01(+4.17%)
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.