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

Geely Automobile Holdings Ltd (OP: GELYF )

1.190 +0.035 (+3.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 0.5100 0.5100 0.4841 0.4841 6,001 -0.03(-5.08%)
Mar 30, 2015 0.4975 0.5100 0.4900 0.5100 155,580 +0.00(+0.39%)
Mar 27, 2015 0.5142 0.5142 0.4800 0.5080 326,696 +0.01(+1.60%)
Mar 26, 2015 0.4900 0.5000 0.4850 0.5000 72,856 -0.01(-1.96%)
Mar 25, 2015 0.5049 0.5100 0.5049 0.5100 26,250 +0.00(+0.91%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5054 372,449 +0.01(+2.93%)
Mar 23, 2015 0.5055 0.5055 0.4740 0.4910 149,896 -0.01(-2.00%)
Mar 20, 2015 0.4850 0.5099 0.4850 0.5010 485,081 +0.02(+4.38%)
Mar 19, 2015 0.4650 0.4899 0.4650 0.4800 534,861 +0.02(+5.22%)
Mar 18, 2015 0.4416 0.4600 0.4361 0.4562 79,100 +0.00(+0.93%)
Mar 17, 2015 0.4546 0.4600 0.4520 0.4520 6,000 -0.01(-1.74%)
Mar 16, 2015 0.4599 0.4600 0.4500 0.4600 68,234 +0.02(+4.55%)
Mar 13, 2015 0.4425 0.4550 0.4350 0.4400 197,674 -0.00(-0.23%)
Mar 12, 2015 0.4400 0.4410 0.4400 0.4410 53,955 +0.01(+2.32%)
Mar 11, 2015 0.4490 0.4490 0.4310 0.4310 9,438 -0.01(-1.37%)
Mar 10, 2015 0.4425 0.4451 0.4350 0.4370 83,215 -0.01(-1.82%)
Mar 09, 2015 0.4400 0.4500 0.4220 0.4451 36,273 +0.02(+3.51%)
Mar 05, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 04, 2015 0.4400 0.4060 0.4400 36,022 +0.03(+6.02%)
Mar 03, 2015 0.4200 0.4200 0.4150 0.4150 16,450 -0.01(-2.35%)
Mar 02, 2015 0.4211 0.4250 0.4211 0.4250 49,560 -0.02(-3.41%)
Feb 27, 2015 0.4300 0.4440 0.4300 0.4400 59,265 +0.00(+0.92%)
Feb 26, 2015 0.4360 0.4364 0.4360 0.4360 75,392 +0.00(+0.00%)
Feb 25, 2015 0.4100 0.4360 0.4100 0.4360 3,441 -0.00(-0.68%)
Feb 24, 2015 0.4250 0.4200 0.4390 9,500 +0.01(+3.29%)
Feb 23, 2015 0.4250 0.4250 0.4250 0.4250 5,300 +0.01(+1.19%)
Feb 20, 2015 0.4200 0.4290 0.4120 0.4200 111,700 +0.00(+0.24%)
Feb 19, 2015 0.4190 0.4190 0.4190 0.4190 10,000 -0.00(-0.66%)
Feb 18, 2015 0.4200 0.4290 0.4200 0.4218 31,305 -0.01(-3.26%)
Feb 17, 2015 0.4286 0.4360 0.4286 0.4360 30,350 +0.01(+1.40%)
Feb 13, 2015 0.4300 0.4300 0.4300 0 +0.02(+3.61%)
Feb 12, 2015 0.4180 0.4180 0.4150 0.4150 51,500 -0.02(-3.49%)
Feb 10, 2015 0.4300 0.4300 0.4300 0 +0.02(+5.50%)
Feb 09, 2015 0.4001 0.4100 0.4001 0.4076 16,050 -0.01(-2.25%)
Feb 06, 2015 0.4300 0.4300 0.4170 0.4170 69,477 -0.01(-3.02%)
Feb 05, 2015 0.4151 0.4300 0.4150 0.4300 241,392 +0.01(+1.78%)
Feb 04, 2015 0.4200 0.4225 0.4200 0.4225 21,166 +0.01(+3.55%)
Feb 03, 2015 0.4171 0.4171 0.4080 0.4080 22,900 +0.01(+3.29%)
Feb 02, 2015 0.3960 0.3990 0.3950 0.3950 58,950 -0.00(-0.25%)
Jan 30, 2015 0.3960 0.3961 0.3960 0.3960 5,350 -0.02(-5.04%)
Jan 29, 2015 0.3881 0.4170 0.3881 0.4170 50,400 +0.01(+1.71%)
Jan 28, 2015 0.4098 0.4143 0.4000 0.4100 56,809 +0.00(+0.51%)
Jan 27, 2015 0.3999 0.4080 0.3999 0.4079 110,900 +0.01(+1.97%)
Jan 26, 2015 0.3895 0.4000 0.3850 0.4000 50,903 +0.00(+0.63%)
Jan 23, 2015 0.3950 0.4000 0.3950 0.3975 85,475 +0.01(+1.92%)
Jan 22, 2015 0.3949 0.4000 0.3900 0.3900 39,872 -0.00(-0.26%)
Jan 21, 2015 0.3900 0.3910 0.3900 0.3910 4,600 +0.02(+5.68%)
Jan 20, 2015 0.3600 0.3800 0.3600 0.3700 285,000 +0.01(+2.78%)
Jan 16, 2015 0.3600 0.3600 0.3600 0 -0.00(-0.03%)
Jan 15, 2015 0.3510 0.3608 0.3510 0.3601 27,150 +0.00(+0.03%)
Jan 14, 2015 0.3850 0.3850 0.3600 0.3600 171,262 -0.02(-5.26%)
Jan 13, 2015 0.3800 0 +0.02(+5.56%)
Jan 12, 2015 0.3560 0.3750 0.3550 0.3600 65,000 +0.02(+4.35%)
Jan 09, 2015 0.3510 0.3510 0.3450 0.3450 15,000 -0.02(-4.17%)
Jan 08, 2015 0.3600 0.3600 0.3550 0.3600 19,500 +0.03(+10.43%)
Jan 07, 2015 0.3649 0.3649 0.3260 0.3260 52,277 -0.03(-7.23%)
Jan 06, 2015 0.3220 0.3514 0.3220 0.3514 22,800 +0.03(+9.81%)
Jan 05, 2015 0.3200 0.3230 0.3200 0.3200 24,250 +0.01(+1.59%)
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.