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, 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%)
Nov 01, 2017 3.140 3.160 3.130 3.142 207,307 +0.04(+1.35%)
Oct 31, 2017 3.075 3.110 3.050 3.100 167,378 +0.11(+3.68%)
Oct 30, 2017 3.010 3.030 2.980 2.990 507,938 -0.12(-3.86%)
Oct 27, 2017 3.230 3.230 3.080 3.110 341,089 -0.13(-4.01%)
Oct 26, 2017 3.290 3.290 3.200 3.240 132,018 -0.07(-2.11%)
Oct 25, 2017 3.320 3.350 3.280 3.310 132,733 +0.10(+3.20%)
Oct 24, 2017 3.310 3.310 3.190 3.208 316,025 -0.09(-2.80%)
Oct 23, 2017 3.335 3.390 3.300 3.300 204,859 -0.10(-2.94%)
Oct 20, 2017 3.385 3.420 3.370 3.400 260,409 +0.14(+4.29%)
Oct 19, 2017 3.288 3.300 3.240 3.260 507,620 -0.20(-5.78%)
Oct 18, 2017 3.430 3.460 3.430 3.460 167,853 +0.00(+0.00%)
Oct 17, 2017 3.462 3.500 3.420 3.460 162,039 +0.02(+0.58%)
Oct 16, 2017 3.480 3.480 3.430 3.440 147,537 -0.05(-1.43%)
Oct 13, 2017 3.485 3.500 3.480 3.490 182,940 +0.06(+1.75%)
Oct 12, 2017 3.400 3.480 3.400 3.430 135,479 -0.02(-0.71%)
Oct 11, 2017 3.495 3.500 3.450 3.455 149,318 -0.04(-1.17%)
Oct 10, 2017 3.395 3.520 3.394 3.495 293,994 +0.05(+1.32%)
Oct 09, 2017 3.500 3.540 3.420 3.450 341,031 -0.11(-3.09%)
Oct 06, 2017 3.610 3.610 3.540 3.560 1,121,377 +0.05(+1.40%)
Oct 05, 2017 3.520 3.650 3.510 3.511 2,338,805 +0.06(+1.77%)
Oct 04, 2017 3.400 3.450 3.400 3.450 607,418 +0.27(+8.49%)
Oct 03, 2017 3.100 3.210 3.100 3.180 330,551 +0.20(+6.71%)
Oct 02, 2017 2.940 3.000 2.940 2.980 551,334 +0.12(+4.20%)
Sep 29, 2017 2.860 2.860 2.835 2.860 78,611 +0.00(+0.00%)
Sep 28, 2017 2.858 2.860 2.800 2.860 205,612 -0.09(-2.98%)
Sep 27, 2017 2.969 2.970 2.900 2.948 297,979 +0.09(+3.07%)
Sep 26, 2017 2.880 2.880 2.820 2.860 793,206 +0.01(+0.35%)
Sep 25, 2017 2.950 2.950 2.840 2.850 965,407 -0.22(-7.17%)
Sep 22, 2017 3.040 3.080 3.000 3.070 251,989 -0.04(-1.25%)
Sep 21, 2017 3.150 3.150 3.100 3.109 294,733 -0.06(-1.92%)
Sep 20, 2017 3.140 3.170 3.080 3.170 1,078,612 +0.22(+7.63%)
Sep 19, 2017 2.950 2.960 2.900 2.945 233,350 +0.09(+2.99%)
Sep 18, 2017 2.800 2.930 2.800 2.860 383,859 +0.22(+8.29%)
Sep 15, 2017 2.668 2.680 2.630 2.641 59,496 +0.01(+0.51%)
Sep 14, 2017 2.645 2.690 2.600 2.628 162,979 -0.05(-1.95%)
Sep 13, 2017 2.722 2.730 2.640 2.680 122,820 -0.01(-0.37%)
Sep 12, 2017 2.610 2.710 2.610 2.690 297,149 +0.18(+7.17%)
Sep 11, 2017 2.480 2.510 2.420 2.510 97,296 +0.04(+1.62%)
Sep 08, 2017 2.490 2.500 2.450 2.470 118,516 -0.01(-0.40%)
Sep 07, 2017 2.460 2.490 2.460 2.480 50,414 +0.02(+0.81%)
Sep 06, 2017 2.410 2.470 2.410 2.460 212,729 +0.03(+1.23%)
Sep 05, 2017 2.490 2.490 2.400 2.430 186,704 -0.04(-1.62%)
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.