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 (%)
Jul 31, 2018 2.280 2.310 2.270 2.308 90,340 +0.03(+1.25%)
Jul 30, 2018 2.250 2.360 2.250 2.280 457,056 -0.07(-2.98%)
Jul 27, 2018 2.400 2.400 2.340 2.350 186,500 -0.06(-2.49%)
Jul 26, 2018 2.440 2.500 2.410 2.410 107,114 -0.14(-5.49%)
Jul 25, 2018 2.490 2.550 2.430 2.550 116,200 +0.03(+1.19%)
Jul 24, 2018 2.570 2.570 2.440 2.520 63,963 +0.08(+3.28%)
Jul 23, 2018 2.440 2.410 2.440 155,583 +0.00(+0.00%)
Jul 20, 2018 2.450 2.470 2.420 2.440 73,591 +0.00(+0.00%)
Jul 19, 2018 2.455 2.530 2.440 2.440 216,949 -0.13(-5.06%)
Jul 18, 2018 2.555 2.570 2.540 2.570 37,319 +0.00(+0.00%)
Jul 17, 2018 2.560 2.590 2.530 2.570 192,637 -0.02(-0.77%)
Jul 16, 2018 2.595 2.650 2.570 2.590 102,462 -0.04(-1.52%)
Jul 13, 2018 2.560 2.650 2.560 2.630 208,234 +0.00(+0.00%)
Jul 12, 2018 2.600 2.640 2.600 2.630 43,243 +0.07(+2.73%)
Jul 11, 2018 2.520 2.560 2.520 2.560 164,609 -0.03(-1.16%)
Jul 10, 2018 2.640 2.640 2.570 2.590 93,603 -0.03(-1.15%)
Jul 09, 2018 2.562 2.660 2.550 2.620 193,735 +0.13(+5.22%)
Jul 06, 2018 2.500 2.440 2.490 120,959 +0.05(+2.05%)
Jul 05, 2018 2.520 2.520 2.415 2.440 257,694 -0.11(-4.31%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 02, 2018 2.530 2.590 2.470 2.550 148,611 -0.04(-1.54%)
Jun 29, 2018 2.595 2.610 2.560 2.590 428,126 +0.09(+3.60%)
Jun 28, 2018 2.490 2.540 2.460 2.500 385,607 -0.01(-0.40%)
Jun 27, 2018 2.485 2.620 2.485 2.510 492,910 -0.16(-5.99%)
Jun 26, 2018 2.640 2.680 2.600 2.670 189,593 -0.01(-0.37%)
Jun 25, 2018 2.680 2.720 2.630 2.680 359,070 -0.09(-3.25%)
Jun 22, 2018 2.780 2.790 2.760 2.770 119,488 -0.01(-0.36%)
Jun 21, 2018 2.800 2.800 2.780 2.780 198,157 -0.07(-2.46%)
Jun 20, 2018 2.815 2.890 2.800 2.850 74,063 +0.02(+0.71%)
Jun 19, 2018 2.890 2.890 2.790 2.830 213,948 -0.08(-2.75%)
Jun 18, 2018 2.895 2.940 2.890 2.910 90,739 -0.03(-1.19%)
Jun 15, 2018 3.000 3.000 2.945 74,471 -0.06(-1.83%)
Jun 14, 2018 2.970 3.006 2.970 3.000 59,231 -0.01(-0.33%)
Jun 13, 2018 3.045 3.060 3.000 3.010 56,153 -0.07(-2.27%)
Jun 12, 2018 3.035 3.120 3.035 3.080 291,952 -0.01(-0.36%)
Jun 11, 2018 3.000 3.100 3.000 3.091 129,590 +0.08(+2.69%)
Jun 08, 2018 3.030 3.040 3.010 3.010 26,176 -0.02(-0.66%)
Jun 07, 2018 3.080 3.080 3.030 3.030 81,051 +0.04(+1.34%)
Jun 06, 2018 2.860 2.990 2.860 2.990 141,698 +0.02(+0.67%)
Jun 05, 2018 2.900 2.984 2.900 2.970 143,717 +0.01(+0.34%)
Jun 04, 2018 2.850 2.990 2.850 2.960 81,643 +0.12(+4.23%)
Jun 01, 2018 2.900 2.900 2.840 2.840 55,521 -0.01(-0.35%)
May 31, 2018 2.880 2.880 2.820 2.850 40,093 -0.00(-0.18%)
May 30, 2018 2.880 2.880 2.821 2.855 68,367 -0.04(-1.21%)
May 29, 2018 2.830 2.890 2.830 2.890 46,373 +0.04(+1.40%)
May 25, 2018 2.850 2.850 2.850 0 -0.02(-0.64%)
May 24, 2018 2.910 2.910 2.840 2.869 118,121 -0.05(-1.60%)
May 23, 2018 2.900 2.920 2.890 2.915 52,749 -0.04(-1.19%)
May 22, 2018 3.000 3.000 2.940 2.950 157,891 -0.02(-0.67%)
May 21, 2018 2.944 3.000 2.940 2.970 46,599 +0.08(+2.77%)
May 18, 2018 2.890 2.915 2.890 2.890 44,937 -0.04(-1.23%)
May 17, 2018 2.980 2.980 2.926 2.926 18,159 -0.02(-0.81%)
May 16, 2018 2.950 2.990 2.940 2.950 67,992 +0.02(+0.68%)
May 15, 2018 2.940 2.950 2.890 2.930 174,030 -0.12(-3.87%)
May 14, 2018 3.079 3.079 3.010 3.048 119,909 +0.04(+1.26%)
May 11, 2018 3.020 3.030 2.980 3.010 110,767 +0.08(+2.73%)
May 10, 2018 2.900 2.930 2.870 2.930 209,366 +0.01(+0.34%)
May 09, 2018 3.000 3.010 2.900 2.920 180,236 +0.00(+0.00%)
May 08, 2018 2.895 2.942 2.887 2.920 198,264 +0.10(+3.55%)
May 07, 2018 2.700 2.850 2.700 2.820 221,668 +0.12(+4.44%)
May 04, 2018 2.674 2.700 2.650 2.700 117,162 -0.02(-0.74%)
May 03, 2018 2.800 2.800 2.680 2.720 502,026 -0.04(-1.45%)
May 02, 2018 2.755 2.760 2.730 2.760 217,607 +0.13(+4.94%)
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.