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, 2017 1.570 1.570 1.540 1.550 67,329 -0.02(-1.27%)
Mar 30, 2017 1.570 1.610 1.550 1.570 66,048 -0.02(-1.26%)
Mar 29, 2017 1.590 1.610 1.570 1.590 112,129 -0.03(-1.85%)
Mar 28, 2017 1.660 1.660 1.580 1.620 117,116 +0.05(+3.19%)
Mar 27, 2017 1.580 1.580 1.530 1.570 95,301 -0.02(-1.26%)
Mar 24, 2017 1.550 1.600 1.550 1.590 106,399 +0.04(+2.58%)
Mar 23, 2017 1.580 1.580 1.535 1.550 49,325 +0.00(+0.00%)
Mar 22, 2017 1.485 1.550 1.480 1.550 73,016 +0.09(+6.50%)
Mar 21, 2017 1.430 1.490 1.430 1.455 48,318 +0.03(+1.78%)
Mar 20, 2017 1.470 1.470 1.430 1.430 177,419 -0.05(-3.38%)
Mar 17, 2017 1.510 1.510 1.430 1.480 461,963 -0.16(-9.76%)
Mar 16, 2017 1.680 1.680 1.580 1.640 195,687 +0.05(+3.14%)
Mar 15, 2017 1.600 1.600 1.570 1.590 68,896 -0.01(-0.63%)
Mar 14, 2017 1.640 1.640 1.570 1.600 202,753 -0.02(-1.23%)
Mar 13, 2017 1.620 1.630 1.600 1.620 209,662 +0.07(+4.52%)
Mar 10, 2017 1.501 1.560 1.500 1.550 470,065 +0.08(+5.80%)
Mar 09, 2017 1.470 1.470 1.450 1.465 177,029 -0.02(-1.68%)
Mar 08, 2017 1.420 1.490 1.420 1.490 254,282 +0.09(+6.43%)
Mar 07, 2017 1.400 1.400 1.370 1.400 42,254 +0.00(+0.00%)
Mar 06, 2017 1.400 1.400 1.380 1.400 81,987 +0.02(+1.45%)
Mar 03, 2017 1.400 1.410 1.380 1.380 71,264 -0.02(-1.43%)
Mar 02, 2017 1.384 1.400 1.380 1.400 69,395 -0.01(-0.71%)
Mar 01, 2017 1.392 1.410 1.390 1.410 74,319 +0.02(+1.44%)
Feb 28, 2017 1.320 1.420 1.320 1.390 20,285 +0.01(+0.72%)
Feb 27, 2017 1.390 1.390 1.350 1.380 62,634 +0.00(+0.00%)
Feb 24, 2017 1.420 1.420 1.370 1.380 34,981 -0.04(-2.82%)
Feb 23, 2017 1.420 1.490 1.410 1.420 103,377 +0.00(+0.00%)
Feb 22, 2017 1.458 1.460 1.400 1.420 177,273 -0.03(-2.07%)
Feb 21, 2017 1.400 1.460 1.400 1.450 136,722 +0.08(+5.84%)
Feb 17, 2017 1.370 1.370 1.370 0 -0.02(-1.44%)
Feb 16, 2017 1.450 1.450 1.378 1.390 215,121 -0.03(-2.11%)
Feb 15, 2017 1.440 1.440 1.410 1.420 77,602 -0.01(-0.70%)
Feb 14, 2017 1.410 1.450 1.410 1.430 202,898 +0.02(+1.42%)
Feb 13, 2017 1.415 1.450 1.380 1.410 271,172 +0.03(+2.17%)
Feb 10, 2017 1.298 1.450 1.298 1.380 409,506 +0.08(+6.15%)
Feb 09, 2017 1.310 1.310 1.295 1.300 52,896 -0.01(-0.76%)
Feb 08, 2017 1.327 1.330 1.290 1.310 110,456 +0.02(+1.55%)
Feb 07, 2017 1.300 1.300 1.280 1.290 41,408 -0.03(-2.27%)
Feb 06, 2017 1.320 1.330 1.250 1.320 300,536 +0.09(+7.32%)
Feb 03, 2017 1.200 1.250 1.190 1.230 241,750 +0.05(+4.24%)
Feb 02, 2017 1.205 1.205 1.160 1.180 7,691 -0.01(-0.84%)
Feb 01, 2017 1.190 1.190 1.190 1.190 10,375 +0.02(+1.36%)
Jan 31, 2017 1.160 1.190 1.150 1.174 39,460 +0.01(+1.21%)
Jan 30, 2017 1.200 1.200 1.160 1.160 11,064 -0.02(-1.69%)
Jan 27, 2017 1.200 1.200 1.160 1.180 34,525 -0.02(-1.67%)
Jan 26, 2017 1.160 1.200 1.160 1.200 24,288 +0.03(+2.56%)
Jan 25, 2017 1.148 1.190 1.148 1.170 131,015 +0.02(+1.74%)
Jan 24, 2017 1.160 1.160 1.120 1.150 40,685 -0.04(-3.36%)
Jan 23, 2017 1.185 1.200 1.180 1.190 60,942 +0.01(+0.85%)
Jan 20, 2017 1.172 1.190 1.160 1.180 206,871 +0.02(+1.72%)
Jan 19, 2017 1.135 1.170 1.130 1.160 209,699 +0.03(+2.65%)
Jan 18, 2017 1.180 1.180 1.180 1.130 246,487 +0.02(+1.80%)
Jan 17, 2017 1.070 1.110 1.070 1.110 136,160 +0.05(+4.72%)
Jan 13, 2017 1.060 1.060 1.060 0 +0.02(+1.92%)
Jan 12, 2017 1.040 1.040 1.030 1.040 95,200 -0.01(-0.95%)
Jan 11, 2017 1.030 1.070 1.030 1.050 19,213 -0.01(-0.94%)
Jan 10, 2017 1.030 1.070 1.020 1.060 64,162 +0.03(+2.91%)
Jan 09, 2017 0.9900 1.030 0.9900 1.030 6,768 +0.02(+1.98%)
Jan 06, 2017 1.000 1.012 1.000 1.010 36,450 -0.03(-2.88%)
Jan 05, 2017 1.000 1.040 1.000 1.040 79,141 +0.04(+4.00%)
Jan 04, 2017 0.9966 1.000 0.9940 1.000 22,756 +0.02(+2.04%)
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.