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

Geely Automobile Holdings Ltd (OP: GELYF )

1.280 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 6, 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 (%)
Aug 31, 2015 0.3800 0.3920 0.3780 0.3780 138,245 -0.04(-10.21%)
Aug 28, 2015 0.4001 0.4289 0.4000 0.4210 42,200 +0.04(+10.50%)
Aug 27, 2015 0.3810 0.3810 0.3810 0.3810 245 +0.02(+6.13%)
Aug 26, 2015 0.3251 0.3590 0.3250 0.3590 252,088 +0.01(+3.31%)
Aug 25, 2015 0.3540 0.3540 0.3410 0.3475 364,950 +0.04(+13.93%)
Aug 24, 2015 0.3432 0.3432 0.3012 0.3050 136,800 -0.05(-14.08%)
Aug 21, 2015 0.3745 0.3748 0.3550 0.3550 169,409 -0.02(-5.33%)
Aug 20, 2015 0.3770 0.3770 0.3601 0.3750 115,895 -0.01(-3.82%)
Aug 19, 2015 0.3919 0.3919 0.3750 0.3899 55,089 -0.02(-6.00%)
Aug 18, 2015 0.4148 0.4148 0.4148 0.4148 1,200 -0.01(-2.63%)
Aug 14, 2015 0.4260 0.4260 0.4260 2 +0.03(+6.50%)
Aug 13, 2015 0.4070 0.4070 0.4000 0.4000 168,681 +0.00(+0.00%)
Aug 12, 2015 0.4001 0.4060 0.4000 0.4000 24,449 -0.01(-2.44%)
Aug 11, 2015 0.4187 0.4187 0.4100 0.4100 26,550 +0.01(+1.96%)
Aug 10, 2015 0.4197 0.4210 0.4011 0.4021 40,522 -0.01(-3.57%)
Aug 07, 2015 0.4024 0.4180 0.4024 0.4170 399,679 +0.01(+3.12%)
Aug 06, 2015 0.4044 0.4044 0.4044 0.4044 11,000 -0.02(-4.10%)
Aug 05, 2015 0.4210 0.4217 0.4040 0.4217 36,360 +0.02(+5.42%)
Aug 04, 2015 0.3946 0.4128 0.3946 0.4000 42,475 -0.00(-0.25%)
Aug 03, 2015 0.4020 0.4020 0.4010 0.4010 78,036 -0.01(-2.20%)
Jul 31, 2015 0.4120 0.4175 0.4100 0.4100 97,693 -0.02(-3.62%)
Jul 30, 2015 0.4100 0.4254 0.4049 0.4254 101,092 -0.00(-0.61%)
Jul 29, 2015 0.4126 0.4280 0.4126 0.4280 5,600 +0.01(+1.23%)
Jul 28, 2015 0.4220 0.4228 0.4039 0.4228 9,000 +0.02(+5.44%)
Jul 27, 2015 0.4220 0.4220 0.4000 0.4010 168,439 -0.03(-6.53%)
Jul 24, 2015 0.4400 0.4400 0.4290 0.4290 12,310 -0.03(-5.92%)
Jul 23, 2015 0.4343 0.4560 0.4343 0.4560 20,100 +0.01(+1.58%)
Jul 22, 2015 0.4444 0.4489 0.4331 0.4489 12,100 -0.00(-0.24%)
Jul 21, 2015 0.4483 0.4501 0.4445 0.4500 36,597 +0.00(+0.33%)
Jul 20, 2015 0.4444 0.4485 0.4444 0.4485 29,497 +0.00(+1.02%)
Jul 17, 2015 0.4331 0.4440 0.4331 0.4440 87,082 +0.00(+0.91%)
Jul 16, 2015 0.4400 0.4406 0.4400 0.4400 22,869 +0.00(+0.00%)
Jul 15, 2015 0.4590 0.4590 0.4400 0.4400 27,500 -0.02(-4.58%)
Jul 14, 2015 0.4610 0.4790 0.4610 0.4611 65,483 -0.03(-5.90%)
Jul 13, 2015 0.4650 0.4900 0.4650 0.4900 53,487 +0.03(+6.29%)
Jul 10, 2015 0.4690 0.4690 0.4510 0.4610 113,366 +0.02(+4.77%)
Jul 09, 2015 0.4510 0.4511 0.4400 0.4400 9,550 +0.02(+4.76%)
Jul 08, 2015 0.3990 0.4386 0.3990 0.4200 90,418 -0.02(-4.55%)
Jul 07, 2015 0.4477 0.4477 0.4350 0.4400 19,976 -0.02(-3.51%)
Jul 06, 2015 0.4808 0.4808 0.4560 0.4560 24,598 -0.04(-8.80%)
Jul 02, 2015 0.5000 0.5000 0.5000 0 -0.03(-5.61%)
Jul 01, 2015 0.5383 0.5431 0.5270 0.5297 55,850 -0.00(-0.26%)
Jun 30, 2015 0.5240 0.5311 0.5220 0.5311 19,150 +0.02(+4.75%)
Jun 29, 2015 0.5070 0.5070 0.4920 0.5070 519 -0.01(-2.69%)
Jun 26, 2015 0.5210 0.5380 0.5210 0.5210 19,801 -0.02(-3.16%)
Jun 25, 2015 0.5337 0.5380 0.5320 0.5380 115,012 -0.00(-0.19%)
Jun 24, 2015 0.5490 0.5490 0.5240 0.5390 8,001 +0.01(+1.70%)
Jun 23, 2015 0.5300 0.5300 0.5200 0.5300 2,235 +0.02(+4.54%)
Jun 22, 2015 0.5070 0.5070 0.5070 0.5070 100 +0.02(+3.05%)
Jun 19, 2015 0.4710 0.4920 0.4710 0.4920 15,228 +0.01(+2.93%)
Jun 18, 2015 0.4780 0.4780 0.4780 0.4780 5,000 -0.02(-3.22%)
Jun 17, 2015 0.4858 0.4939 0.4858 0.4939 3,000 -0.01(-1.42%)
Jun 16, 2015 0.4996 0.5010 0.4940 0.5010 3,300 +0.01(+1.29%)
Jun 15, 2015 0.4750 0.4946 0.4750 0.4946 2,202 -0.01(-1.08%)
Jun 12, 2015 0.4920 0.5000 0.4900 0.5000 114,900 +0.01(+2.27%)
Jun 11, 2015 0.4700 0.4889 0.4700 0.4889 7,295 +0.01(+1.22%)
Jun 10, 2015 0.4800 0.4850 0.4800 0.4830 307,800 +0.01(+2.77%)
Jun 09, 2015 0.4700 0.4700 0.4700 0.4700 3,400 -0.01(-2.08%)
Jun 08, 2015 0.4840 0.4840 0.4770 0.4800 16,600 -0.02(-3.32%)
Jun 05, 2015 0.5000 0.5000 0.4965 0.4965 7,195 +0.01(+1.43%)
Jun 04, 2015 0.4919 0.4919 0.4895 0.4895 17,300 -0.02(-4.76%)
Jun 02, 2015 0.5140 0.5140 0.5140 0 -0.02(-3.20%)
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.