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

Geely Automobile Holdings Ltd (OP: GELYF )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 1.110 1.110 1.080 1.080 19,210 -0.00(-0.46%)
Oct 28, 2022 1.100 1.100 1.070 1.085 71,310 -0.05(-4.82%)
Oct 27, 2022 1.140 1.160 1.140 1.140 78,827 -0.03(-2.15%)
Oct 26, 2022 1.159 1.170 1.140 1.165 54,919 +0.03(+2.19%)
Oct 25, 2022 1.140 1.150 1.131 1.140 39,994 +0.03(+2.70%)
Oct 24, 2022 1.140 1.160 1.080 1.110 174,843 -0.09(-7.50%)
Oct 21, 2022 1.190 1.220 1.190 1.200 22,175 +0.00(+0.00%)
Oct 20, 2022 1.210 1.220 1.190 1.200 22,441 -0.04(-3.23%)
Oct 19, 2022 1.210 1.250 1.210 1.240 56,449 -0.06(-4.62%)
Oct 18, 2022 1.300 1.320 1.260 1.300 23,400 +0.03(+2.36%)
Oct 17, 2022 1.270 1.290 1.260 1.270 26,385 +0.00(+0.00%)
Oct 14, 2022 1.280 1.320 1.260 1.270 10,924 +0.01(+0.79%)
Oct 13, 2022 1.210 1.280 1.210 1.260 37,154 -0.03(-2.70%)
Oct 12, 2022 1.305 1.310 1.290 1.295 33,575 -0.01(-0.61%)
Oct 11, 2022 1.330 1.330 1.283 1.303 31,840 -0.01(-0.54%)
Oct 10, 2022 1.270 1.350 1.270 1.310 52,241 -0.05(-3.68%)
Oct 07, 2022 1.410 1.410 1.360 1.360 29,847 -0.03(-2.51%)
Oct 06, 2022 1.380 1.410 1.360 1.395 19,967 -0.06(-4.12%)
Oct 05, 2022 1.450 1.490 1.430 1.455 8,040 +0.00(+0.28%)
Oct 04, 2022 1.430 1.460 1.420 1.451 50,854 +0.05(+3.65%)
Oct 03, 2022 1.390 1.400 1.390 1.400 9,531 +0.01(+0.71%)
Sep 30, 2022 1.360 1.410 1.360 1.390 31,015 -0.01(-0.36%)
Sep 29, 2022 1.360 1.430 1.360 1.395 11,648 -0.06(-3.80%)
Sep 28, 2022 1.480 1.480 1.430 1.450 116,184 -0.04(-2.84%)
Sep 27, 2022 1.530 1.540 1.490 1.492 105,886 -0.04(-2.77%)
Sep 26, 2022 1.510 1.550 1.510 1.535 29,814 +0.01(+0.99%)
Sep 23, 2022 1.500 1.560 1.500 1.520 24,979 -0.03(-1.94%)
Sep 22, 2022 1.550 1.590 1.550 1.550 21,800 +0.00(+0.00%)
Sep 21, 2022 1.619 1.620 1.550 1.550 140,746 -0.09(-5.49%)
Sep 20, 2022 1.620 1.680 1.620 1.640 18,931 +0.04(+2.50%)
Sep 19, 2022 1.590 1.650 1.590 1.600 27,439 -0.04(-2.44%)
Sep 16, 2022 1.621 1.670 1.621 1.640 17,049 -0.05(-2.95%)
Sep 15, 2022 1.750 1.750 1.680 1.690 48,246 -0.05(-2.87%)
Sep 14, 2022 1.750 1.750 1.720 1.740 104,242 -0.01(-0.57%)
Sep 13, 2022 1.760 1.800 1.750 1.750 42,800 -0.06(-3.53%)
Sep 12, 2022 1.810 1.840 1.800 1.814 13,556 +0.02(+1.34%)
Sep 09, 2022 1.830 1.830 1.790 1.790 6,094 +0.02(+1.13%)
Sep 08, 2022 1.775 1.790 1.760 1.770 86,805 -0.04(-2.32%)
Sep 07, 2022 1.800 1.830 1.720 1.812 8,199 -0.02(-0.98%)
Sep 06, 2022 1.840 1.860 1.800 1.830 101,355 -0.09(-4.69%)
Sep 02, 2022 1.960 1.960 1.910 1.920 7,196 -0.06(-3.03%)
Sep 01, 2022 1.960 1.980 1.900 1.980 26,151 -0.02(-1.00%)
Aug 31, 2022 2.030 2.030 2.000 2.000 44,857 -0.04(-1.96%)
Aug 30, 2022 2.100 2.100 2.030 2.040 107,435 -0.07(-3.32%)
Aug 29, 2022 2.050 2.120 2.050 2.110 71,784 +0.07(+3.43%)
Aug 26, 2022 2.050 2.090 2.040 2.040 27,704 -0.02(-0.73%)
Aug 25, 2022 2.000 2.070 2.000 2.055 23,666 +0.08(+3.79%)
Aug 24, 2022 1.970 2.010 1.930 1.980 102,155 -0.05(-2.46%)
Aug 23, 2022 2.069 2.090 2.030 2.030 20,714 -0.13(-6.02%)
Aug 22, 2022 2.200 2.200 2.110 2.160 20,614 -0.01(-0.46%)
Aug 19, 2022 2.350 2.350 2.100 2.170 42,423 +0.04(+1.88%)
Aug 18, 2022 2.170 2.170 2.120 2.130 18,364 -0.09(-4.05%)
Aug 17, 2022 2.180 2.220 2.180 2.220 7,359 -0.01(-0.31%)
Aug 16, 2022 2.170 2.230 2.170 2.227 53,375 +0.03(+1.23%)
Aug 15, 2022 2.230 2.230 2.180 2.200 28,224 -0.01(-0.45%)
Aug 12, 2022 2.190 2.223 2.190 2.210 134,493 +0.01(+0.45%)
Aug 11, 2022 2.210 2.220 2.180 2.200 20,055 -0.01(-0.45%)
Aug 10, 2022 2.145 2.250 2.145 2.210 12,328 +0.03(+1.38%)
Aug 09, 2022 2.220 2.240 2.180 2.180 63,509 -0.09(-3.88%)
Aug 08, 2022 2.230 2.280 2.230 2.268 39,403 +0.06(+2.62%)
Aug 05, 2022 2.260 2.260 2.210 2.210 59,946 -0.13(-5.56%)
Aug 04, 2022 2.290 2.350 2.290 2.340 136,492 +0.09(+4.00%)
Aug 03, 2022 2.240 2.260 2.200 2.250 82,630 +0.08(+3.45%)
Aug 02, 2022 2.170 2.179 2.135 2.175 96,012 -0.04(-1.87%)
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.