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 29, 2019 1.950 1.950 1.900 1.920 33,000 +0.02(+1.05%)
Mar 28, 2019 1.960 1.960 1.880 1.900 49,616 +0.02(+1.06%)
Mar 27, 2019 1.940 1.940 1.860 1.880 81,652 -0.02(-1.05%)
Mar 26, 2019 1.900 1.900 1.870 1.900 17,230 +0.02(+1.06%)
Mar 25, 2019 1.890 1.890 1.850 1.880 41,835 -0.01(-0.53%)
Mar 22, 2019 2.020 2.020 1.867 1.890 53,200 +0.01(+0.80%)
Mar 21, 2019 1.830 1.875 1.780 1.875 131,465 +0.06(+3.59%)
Mar 20, 2019 1.820 1.820 1.770 1.810 41,950 -0.03(-1.63%)
Mar 19, 2019 1.800 1.850 1.800 1.840 24,494 +0.03(+1.52%)
Mar 18, 2019 1.770 1.830 1.770 1.812 88,871 +0.05(+2.69%)
Mar 15, 2019 1.720 1.790 1.720 1.765 24,700 +0.02(+0.97%)
Mar 14, 2019 1.730 1.760 1.730 1.748 41,448 -0.04(-2.07%)
Mar 13, 2019 1.730 1.790 1.730 1.785 56,369 +0.00(+0.28%)
Mar 12, 2019 1.790 1.800 1.780 1.780 77,830 -0.01(-0.56%)
Mar 11, 2019 1.750 1.790 1.730 1.790 96,135 +0.00(+0.00%)
Mar 08, 2019 1.795 1.800 1.770 1.790 48,100 -0.04(-2.19%)
Mar 07, 2019 1.870 1.870 1.810 1.830 220,683 -0.16(-8.11%)
Mar 06, 2019 1.980 2.020 1.980 1.992 41,880 +0.01(+0.58%)
Mar 05, 2019 1.905 1.990 1.905 1.980 24,201 +0.06(+3.16%)
Mar 04, 2019 1.910 1.980 1.910 1.919 105,159 -0.03(-1.57%)
Mar 01, 2019 1.990 1.990 1.940 1.950 16,000 +0.05(+2.63%)
Feb 28, 2019 1.905 1.940 1.880 1.900 26,426 -0.02(-1.17%)
Feb 27, 2019 1.950 1.950 1.910 1.923 67,549 -0.05(-2.41%)
Feb 26, 2019 2.010 2.010 1.940 1.970 66,389 -0.06(-2.96%)
Feb 25, 2019 1.975 2.100 1.970 2.030 262,543 +0.05(+2.53%)
Feb 22, 2019 1.955 1.980 1.930 1.980 80,100 +0.04(+2.06%)
Feb 21, 2019 1.930 1.950 1.920 1.940 80,643 +0.04(+2.11%)
Feb 20, 2019 1.874 1.920 1.870 1.900 51,314 +0.05(+2.70%)
Feb 19, 2019 1.780 1.860 1.780 1.850 71,772 +0.03(+1.65%)
Feb 15, 2019 1.840 1.840 1.780 1.820 89,200 -0.07(-3.70%)
Feb 14, 2019 1.920 1.920 1.850 1.890 23,713 +0.02(+1.07%)
Feb 13, 2019 1.930 1.940 1.870 1.870 220,471 +0.03(+1.66%)
Feb 12, 2019 1.805 1.850 1.800 1.839 113,894 +0.08(+4.52%)
Feb 11, 2019 1.720 1.780 1.720 1.760 51,352 +0.10(+6.02%)
Feb 08, 2019 1.630 1.670 1.630 1.660 38,700 +0.01(+0.61%)
Feb 07, 2019 1.715 1.715 1.650 1.650 44,424 -0.07(-4.07%)
Feb 06, 2019 1.740 1.740 1.708 1.720 82,599 -0.01(-0.58%)
Feb 05, 2019 1.695 1.730 1.690 1.730 23,237 +0.03(+1.81%)
Feb 04, 2019 1.690 1.739 1.690 1.699 31,300 +0.01(+0.85%)
Feb 01, 2019 1.710 1.710 1.680 1.685 82,000 -0.01(-0.88%)
Jan 31, 2019 1.690 1.720 1.670 1.700 100,565 +0.07(+4.29%)
Jan 30, 2019 1.630 1.640 1.580 1.630 415,377 +0.01(+0.93%)
Jan 29, 2019 1.620 1.627 1.600 1.615 83,910 -0.04(-2.71%)
Jan 28, 2019 1.655 1.700 1.630 1.660 136,082 -0.06(-3.21%)
Jan 25, 2019 1.670 1.740 1.670 1.715 112,700 +0.09(+5.21%)
Jan 24, 2019 1.590 1.650 1.590 1.630 38,109 +0.08(+5.16%)
Jan 23, 2019 1.580 1.580 1.530 1.550 79,707 -0.01(-0.63%)
Jan 22, 2019 1.570 1.610 1.560 1.560 87,592 -0.03(-1.58%)
Jan 18, 2019 1.530 1.600 1.530 1.585 218,200 +0.07(+4.97%)
Jan 17, 2019 1.501 1.510 1.480 1.510 58,267 +0.01(+1.00%)
Jan 16, 2019 1.445 1.500 1.445 1.495 185,292 +0.07(+5.10%)
Jan 15, 2019 1.391 1.439 1.391 1.423 60,930 +0.05(+3.83%)
Jan 14, 2019 1.400 1.400 1.353 1.370 181,941 -0.04(-2.84%)
Jan 11, 2019 1.445 1.445 1.400 1.410 45,300 -0.01(-0.70%)
Jan 10, 2019 1.430 1.430 1.380 1.420 311,682 -0.01(-0.70%)
Jan 09, 2019 1.380 1.440 1.380 1.430 329,196 +0.10(+7.52%)
Jan 08, 2019 1.270 1.360 1.260 1.330 553,074 -0.12(-8.24%)
Jan 07, 2019 1.470 1.530 1.440 1.450 962,486 -0.11(-7.08%)
Jan 04, 2019 1.505 1.560 1.505 1.560 134,000 +0.04(+2.63%)
Jan 03, 2019 1.590 1.590 1.500 1.520 597,565 -0.17(-10.06%)
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.