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

Geely Automobile Holdings Ltd (OP: GELYF )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 19, 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 (%)
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%)
Jan 02, 2019 1.690 1.690 1.670 1.690 90,828 -0.04(-2.31%)
Dec 31, 2018 1.760 1.790 1.720 1.730 52,800 -0.02(-1.37%)
Dec 28, 2018 1.700 1.760 1.700 1.754 113,500 +0.06(+3.79%)
Dec 27, 2018 1.770 1.770 1.670 1.690 150,150 -0.07(-3.98%)
Dec 26, 2018 1.690 1.760 1.680 1.760 105,929 +0.04(+2.33%)
Dec 24, 2018 1.720 1.720 1.700 1.720 148,000 -0.02(-1.15%)
Dec 21, 2018 1.770 1.770 1.730 1.740 164,200 +0.03(+1.69%)
Dec 20, 2018 1.720 1.730 1.700 1.711 98,944 -0.01(-0.52%)
Dec 19, 2018 1.810 1.810 1.700 1.720 126,378 -0.05(-2.82%)
Dec 18, 2018 1.770 1.780 1.760 1.770 136,920 +0.00(+0.00%)
Dec 17, 2018 1.770 1.806 1.770 1.770 69,062 -0.09(-4.84%)
Dec 14, 2018 1.850 1.890 1.826 1.860 41,800 +0.01(+0.43%)
Dec 13, 2018 1.840 1.907 1.840 1.852 54,921 +0.02(+1.20%)
Dec 12, 2018 1.837 1.840 1.820 1.830 27,331 +0.01(+0.55%)
Dec 11, 2018 1.825 1.850 1.800 1.820 126,806 +0.02(+1.11%)
Dec 10, 2018 1.800 1.800 1.750 1.800 75,824 +0.00(+0.00%)
Dec 07, 2018 1.812 1.860 1.800 1.800 24,000 -0.06(-3.23%)
Dec 06, 2018 1.860 1.930 1.790 1.860 86,107 -0.09(-4.62%)
Dec 04, 2018 2.050 2.050 1.940 1.950 209,600 -0.09(-4.60%)
Dec 03, 2018 2.000 2.045 2.000 2.044 122,602 +0.06(+3.15%)
Nov 30, 2018 2.000 2.000 1.950 1.982 44,300 -0.01(-0.43%)
Nov 29, 2018 2.000 2.000 1.950 1.990 73,733 -0.01(-0.50%)
Nov 28, 2018 1.980 2.000 1.960 2.000 39,945 +0.05(+2.56%)
Nov 27, 2018 1.990 1.990 1.930 1.950 90,160 +0.02(+1.04%)
Nov 26, 2018 1.940 1.960 1.930 1.930 65,752 +0.02(+1.05%)
Nov 23, 2018 1.970 1.970 1.890 1.910 30,800 -0.04(-2.05%)
Nov 21, 2018 1.950 1.950 1.950 0 +0.12(+6.56%)
Nov 20, 2018 1.910 1.910 1.820 1.830 95,967 -0.08(-4.44%)
Nov 19, 2018 1.911 1.920 1.900 1.915 72,971 +0.02(+0.79%)
Nov 16, 2018 1.834 1.900 1.834 1.900 85,100 -0.01(-0.52%)
Nov 15, 2018 1.910 1.930 1.850 1.910 172,427 -0.01(-0.52%)
Nov 14, 2018 1.960 1.960 1.890 1.920 67,133 +0.00(+0.00%)
Nov 13, 2018 1.890 1.940 1.890 1.920 88,906 +0.12(+6.67%)
Nov 12, 2018 1.850 1.850 1.800 1.800 30,713 -0.03(-1.91%)
Nov 09, 2018 1.880 1.880 1.820 1.835 53,100 -0.06(-3.42%)
Nov 08, 2018 1.890 1.950 1.890 1.900 65,151 -0.11(-5.47%)
Nov 07, 2018 2.030 2.030 1.990 2.010 84,592 -0.06(-2.88%)
Nov 06, 2018 2.110 2.110 2.060 2.070 86,699 -0.09(-4.19%)
Nov 05, 2018 2.170 2.170 2.120 2.160 241,836 +0.02(+0.93%)
Nov 02, 2018 2.170 2.190 2.110 2.140 257,600 +0.11(+5.42%)
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.