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

Geely Automobile Holdings Ltd (OP: GELYF )

1.265 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
Dec 30, 2016 0.9450 0.9450 0.9450 0 +0.01(+0.60%)
Dec 29, 2016 0.9000 0.9500 0.9000 0.9394 5,900 +0.00(+0.18%)
Dec 28, 2016 0.9300 0.9400 0.9300 0.9377 178,295 +0.03(+3.33%)
Dec 27, 2016 0.9000 0.9500 0.9000 0.9075 9,549 -0.02(-2.21%)
Dec 23, 2016 0.9280 0.9280 0.9280 0 -0.04(-4.33%)
Dec 22, 2016 0.9280 0.9700 0.9070 0.9700 7,295 +0.00(+0.04%)
Dec 21, 2016 0.9700 0.9700 0.9300 0.9696 14,692 +0.02(+1.96%)
Dec 20, 2016 0.9401 0.9510 0.9300 0.9510 71,537 +0.01(+1.17%)
Dec 19, 2016 0.9200 0.9400 0.9200 0.9400 37,790 +0.02(+2.17%)
Dec 16, 2016 0.9700 0.9700 0.9200 0.9200 110,202 -0.04(-4.17%)
Dec 15, 2016 0.9700 0.9700 0.9300 0.9600 110,335 -0.02(-2.04%)
Dec 14, 2016 0.9800 0.9800 0.9610 0.9800 81,583 -0.04(-3.92%)
Dec 13, 2016 1.030 1.030 1.000 1.020 59,350 +0.01(+0.76%)
Dec 12, 2016 1.030 1.030 1.000 1.012 65,590 -0.06(-5.39%)
Dec 09, 2016 1.070 1.070 1.060 1.070 60,970 +0.00(+0.00%)
Dec 08, 2016 1.060 1.100 1.060 1.070 31,776 +0.00(+0.00%)
Dec 07, 2016 1.050 1.070 1.050 1.070 121,641 +0.06(+5.94%)
Dec 06, 2016 1.010 1.020 1.010 1.010 57,849 +0.01(+1.00%)
Dec 05, 2016 1.004 1.010 0.9700 1.000 152,071 +0.01(+1.01%)
Dec 02, 2016 1.000 1.000 0.9746 0.9900 98,656 -0.02(-1.98%)
Dec 01, 2016 1.010 1.030 1.010 1.010 83,987 -0.02(-1.94%)
Nov 30, 2016 1.054 1.054 1.000 1.030 3,100 +0.02(+1.75%)
Nov 29, 2016 1.018 1.018 1.012 1.012 2,090 -0.03(-2.66%)
Nov 28, 2016 1.050 1.050 1.030 1.040 30,203 -0.03(-2.80%)
Nov 25, 2016 1.048 1.070 1.048 1.070 31,400 +0.06(+5.94%)
Nov 23, 2016 1.010 1.010 1.010 0 -0.02(-1.94%)
Nov 22, 2016 1.020 1.030 1.010 1.030 46,416 -0.01(-0.96%)
Nov 21, 2016 1.060 1.060 0.9900 1.040 70,321 +0.04(+4.00%)
Nov 18, 2016 0.9704 1.009 0.9700 1.000 26,503 +0.07(+7.53%)
Nov 17, 2016 0.9454 0.9500 0.9300 0.9300 162,850 +0.01(+1.09%)
Nov 16, 2016 0.9542 0.9550 0.9000 0.9200 69,976 -0.06(-6.12%)
Nov 15, 2016 0.9890 0.9890 0.9600 0.9800 356,644 -0.01(-1.01%)
Nov 14, 2016 1.000 1.000 0.9800 0.9900 95,615 +0.01(+1.02%)
Nov 11, 2016 1.030 1.030 0.9800 0.9800 89,721 -0.07(-6.67%)
Nov 10, 2016 1.060 1.060 1.040 1.050 86,655 +0.01(+0.96%)
Nov 09, 2016 0.9806 1.010 0.9800 1.040 83,702 +0.02(+1.96%)
Nov 08, 2016 1.040 1.040 1.020 1.020 61,873 -0.01(-0.97%)
Nov 07, 2016 1.040 1.040 1.000 1.030 128,638 +0.04(+4.55%)
Nov 04, 2016 1.010 1.010 0.9650 0.9852 179,128 -0.06(-6.17%)
Nov 03, 2016 1.050 1.050 1.038 1.050 63,454 +0.01(+0.96%)
Nov 02, 2016 1.048 1.080 1.040 1.040 193,171 -0.02(-1.89%)
Nov 01, 2016 1.045 1.070 1.040 1.060 137,546 +0.03(+2.91%)
Oct 31, 2016 1.050 1.050 1.010 1.030 470,955 -0.04(-3.74%)
Oct 28, 2016 1.080 1.080 1.040 1.070 291,490 +0.01(+0.94%)
Oct 27, 2016 1.073 1.090 1.060 1.060 284,750 -0.09(-7.83%)
Oct 26, 2016 1.180 1.180 1.140 1.150 490,800 -0.05(-4.16%)
Oct 25, 2016 1.190 1.210 1.160 1.200 684,095 +0.03(+2.76%)
Oct 24, 2016 1.130 1.170 1.130 1.168 311,289 +0.06(+5.20%)
Oct 21, 2016 1.110 1.110 1.090 1.110 220,805 +0.00(+0.00%)
Oct 20, 2016 1.100 1.110 1.090 1.110 406,618 +0.02(+2.05%)
Oct 19, 2016 1.060 1.090 1.060 1.088 217,266 +0.03(+2.61%)
Oct 18, 2016 1.060 1.060 1.055 1.060 116,520 +0.00(+0.00%)
Oct 17, 2016 1.053 1.080 1.052 1.060 308,402 +0.05(+5.43%)
Oct 14, 2016 1.000 1.010 0.9900 1.005 131,166 +0.02(+1.56%)
Oct 13, 2016 0.9800 1.000 0.9800 0.9900 72,880 +0.00(+0.23%)
Oct 12, 2016 0.9900 0.9900 0.9600 0.9877 99,287 +0.04(+3.97%)
Oct 11, 2016 0.9435 0.9700 0.9435 0.9500 102,830 +0.04(+4.38%)
Oct 10, 2016 0.9250 0.9250 0.9100 0.9101 51,995 -0.01(-1.61%)
Oct 07, 2016 0.9399 0.9399 0.9060 0.9250 1,380 +0.01(+1.09%)
Oct 06, 2016 0.9400 0.9400 0.9000 0.9150 31,800 -0.02(-1.61%)
Oct 05, 2016 0.9400 0.9400 0.9100 0.9300 7,705 +0.00(+0.00%)
Oct 04, 2016 0.9050 0.9400 0.9050 0.9300 102,945 +0.01(+1.25%)
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.