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

Geely Automobile Holdings Ltd (OP: GELYF )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2012 0.4250 0.4400 0.4250 0.4350 188,082 +0.02(+3.57%)
Oct 31, 2012 0.4150 0.4200 0.4150 0.4200 105,512 +0.01(+3.70%)
Oct 26, 2012 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Oct 25, 2012 0.4235 0.4250 0.4120 0.4150 60,613 -0.00(-0.95%)
Oct 24, 2012 0.4130 0.4190 0.4130 0.4190 104,097 +0.00(+0.96%)
Oct 23, 2012 0.4240 0.4240 0.4150 0.4150 13,075 +0.01(+3.75%)
Oct 19, 2012 0.4060 0.4170 0.4000 0.4000 478,765 -0.02(-5.44%)
Oct 18, 2012 0.4200 0.4280 0.4200 0.4230 166,609 +0.00(+0.71%)
Oct 17, 2012 0.4160 0.4250 0.4100 0.4200 349,878 +0.01(+3.70%)
Oct 16, 2012 0.4010 0.4150 0.4010 0.4050 139,550 -0.00(-0.98%)
Oct 15, 2012 0.4050 0.4100 0.4050 0.4090 132,590 +0.01(+2.76%)
Oct 12, 2012 0.3950 0.4050 0.3950 0.3980 62,393 +0.00(+0.76%)
Oct 11, 2012 0.4100 0.4100 0.3900 0.3950 646,825 -0.01(-2.23%)
Oct 10, 2012 0.3950 0.4100 0.3950 0.4040 440,000 +0.02(+4.94%)
Oct 09, 2012 0.3850 0.3850 0.3850 0.3850 41,200 +0.01(+1.32%)
Oct 08, 2012 0.3787 0.3800 0.3750 0.3800 52,500 +0.00(+0.00%)
Oct 06, 2012 0.3800 0.3800 0.3800 0.3800 44,400 +0.00(+0.00%)
Oct 05, 2012 0.3800 0.3800 0.3800 0.3800 44,400 -0.00(-1.04%)
Oct 04, 2012 0.3840 0.3840 0.3800 0.3840 39,000 -0.00(-0.26%)
Oct 03, 2012 0.3800 0.3850 0.3690 0.3850 82,180 +0.00(+0.00%)
Oct 02, 2012 0.3800 0.3850 0.3800 0.3850 238,200 +0.01(+1.32%)
Oct 01, 2012 0.3700 0.3800 0.3700 0.3800 230,650 +0.01(+3.83%)
Sep 28, 2012 0.3650 0.3700 0.3650 0.3660 46,234 +0.00(+0.27%)
Sep 27, 2012 0.3600 0.3650 0.3600 0.3650 136,850 +0.02(+5.80%)
Sep 26, 2012 0.3500 0.3520 0.3450 0.3450 121,486 -0.02(-4.17%)
Sep 25, 2012 0.3500 0.3600 0.3500 0.3600 89,900 +0.00(+0.00%)
Sep 24, 2012 0.3500 0.3600 0.3500 0.3600 22,946 +0.02(+5.88%)
Sep 21, 2012 0.3400 0.3400 0.3400 0.3400 20,005 +0.02(+4.62%)
Sep 20, 2012 0.3250 0.3250 0.3250 0.3250 50,000 -0.02(-4.41%)
Sep 19, 2012 0.3400 0.3425 0.3400 0.3400 93,710 -0.00(-0.29%)
Sep 18, 2012 0.3470 0.3470 0.3400 0.3410 123,873 +0.00(+0.00%)
Sep 17, 2012 0.3350 0.3450 0.3350 0.3410 84,373 -0.01(-2.57%)
Sep 14, 2012 0.3400 0.3550 0.3430 0.3500 642,040 +0.01(+4.48%)
Sep 13, 2012 0.3200 0.3360 0.3200 0.3350 181,480 +0.01(+3.08%)
Sep 12, 2012 0.3200 0.3300 0.3200 0.3250 87,900 +0.01(+3.17%)
Sep 11, 2012 0.3150 0.3180 0.3150 0.3150 133,239 -0.00(-0.32%)
Sep 10, 2012 0.3400 0.3400 0.3160 0.3160 58,304 -0.02(-7.06%)
Sep 07, 2012 0.3200 0.3400 0.3200 0.3400 87,207 +0.03(+8.28%)
Sep 06, 2012 0.3140 0.3140 0.3140 0.3140 5,000 +0.00(+1.29%)
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.