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, 2018 2.970 2.970 2.970 0 +0.07(+2.41%)
Mar 28, 2018 2.980 2.980 2.850 2.900 268,922 -0.07(-2.36%)
Mar 27, 2018 3.075 3.120 2.960 2.970 497,315 -0.17(-5.41%)
Mar 26, 2018 3.010 3.150 3.010 3.140 185,766 +0.12(+3.97%)
Mar 23, 2018 3.050 3.100 3.020 3.020 387,447 -0.13(-4.13%)
Mar 22, 2018 3.220 3.220 3.130 3.150 297,153 -0.20(-5.97%)
Mar 21, 2018 3.380 3.380 3.300 3.350 346,655 -0.16(-4.56%)
Mar 20, 2018 3.450 3.530 3.430 3.510 163,430 +0.13(+3.85%)
Mar 19, 2018 3.360 3.430 3.350 3.380 272,806 +0.03(+0.90%)
Mar 16, 2018 3.370 3.380 3.340 3.350 78,142 +0.00(+0.00%)
Mar 15, 2018 3.325 3.370 3.250 3.350 108,443 +0.01(+0.30%)
Mar 14, 2018 3.390 3.390 3.308 3.340 141,843 +0.02(+0.60%)
Mar 13, 2018 3.270 3.470 3.270 3.320 176,634 -0.09(-2.64%)
Mar 12, 2018 3.430 3.430 3.400 3.410 231,743 +0.05(+1.49%)
Mar 09, 2018 3.300 3.370 3.190 3.360 232,400 +0.21(+6.67%)
Mar 08, 2018 3.260 3.260 3.150 3.150 32,692 -0.03(-0.94%)
Mar 07, 2018 3.175 3.180 3.120 3.180 127,382 +0.02(+0.66%)
Mar 06, 2018 3.185 3.200 3.150 3.159 248,822 -0.01(-0.35%)
Mar 05, 2018 3.140 3.190 3.110 3.170 121,082 +0.04(+1.12%)
Mar 02, 2018 3.130 3.150 3.080 3.135 108,054 -0.07(-2.03%)
Mar 01, 2018 3.260 3.260 3.140 3.200 388,109 -0.05(-1.54%)
Feb 28, 2018 3.185 3.340 3.185 3.250 217,698 +0.04(+1.32%)
Feb 27, 2018 3.220 3.240 3.180 3.208 355,900 -0.12(-3.68%)
Feb 26, 2018 3.330 3.340 3.200 3.330 519,237 +0.23(+7.42%)
Feb 23, 2018 3.160 3.160 3.030 3.100 278,154 +0.05(+1.64%)
Feb 22, 2018 3.020 3.080 3.020 3.050 157,709 +0.01(+0.49%)
Feb 21, 2018 2.995 3.070 2.990 3.035 33,782 +0.04(+1.51%)
Feb 20, 2018 3.020 3.020 2.980 2.990 65,875 +0.01(+0.34%)
Feb 16, 2018 2.980 2.980 2.980 0 +0.00(+0.01%)
Feb 15, 2018 2.930 3.010 2.930 2.980 347,286 +0.06(+2.05%)
Feb 14, 2018 2.860 2.940 2.860 2.920 352,180 +0.06(+2.02%)
Feb 13, 2018 2.950 2.950 2.857 2.862 104,994 -0.01(-0.27%)
Feb 12, 2018 2.800 2.890 2.800 2.870 242,680 +0.13(+4.74%)
Feb 09, 2018 2.670 2.740 2.620 2.740 691,961 +0.07(+2.62%)
Feb 08, 2018 2.810 2.810 2.670 2.670 767,438 -0.14(-4.98%)
Feb 07, 2018 2.830 2.870 2.790 2.810 447,118 -0.16(-5.39%)
Feb 06, 2018 2.860 2.990 2.810 2.970 676,717 -0.03(-1.08%)
Feb 05, 2018 3.080 3.140 3.000 3.002 274,340 -0.05(-1.50%)
Feb 02, 2018 3.210 3.210 3.041 3.048 605,763 -0.06(-1.99%)
Feb 01, 2018 3.220 3.220 3.100 3.110 176,969 -0.07(-2.20%)
Jan 31, 2018 3.260 3.260 3.140 3.180 234,338 +0.05(+1.60%)
Jan 30, 2018 3.085 3.085 3.085 3.130 295,571 -0.02(-0.63%)
Jan 29, 2018 3.180 3.190 3.150 3.150 293,165 -0.08(-2.63%)
Jan 26, 2018 3.310 3.310 3.200 3.235 110,811 -0.03(-0.98%)
Jan 25, 2018 3.210 3.280 3.210 3.267 85,615 -0.03(-1.00%)
Jan 24, 2018 3.390 3.390 3.270 3.300 203,218 -0.07(-2.08%)
Jan 23, 2018 3.260 3.370 3.260 3.370 304,215 +0.17(+5.31%)
Jan 22, 2018 3.230 3.230 3.160 3.200 206,819 -0.04(-1.16%)
Jan 19, 2018 3.200 3.250 3.160 3.238 158,915 +0.05(+1.64%)
Jan 18, 2018 3.232 3.240 3.160 3.186 530,545 -0.13(-4.05%)
Jan 17, 2018 3.365 3.365 3.300 3.320 266,016 +0.01(+0.30%)
Jan 16, 2018 3.370 3.396 3.300 3.310 526,287 -0.18(-5.16%)
Jan 12, 2018 3.490 3.490 3.490 0 +0.09(+2.50%)
Jan 11, 2018 3.410 3.440 3.350 3.405 122,706 -0.01(-0.15%)
Jan 10, 2018 3.460 3.460 3.400 3.410 375,199 -0.11(-3.12%)
Jan 09, 2018 3.560 3.580 3.460 3.520 539,902 -0.05(-1.40%)
Jan 08, 2018 3.550 3.580 3.520 3.570 122,678 +0.02(+0.49%)
Jan 05, 2018 3.440 3.570 3.440 3.553 143,242 +0.00(+0.07%)
Jan 04, 2018 3.650 3.650 3.430 3.550 253,333 -0.14(-3.66%)
Jan 03, 2018 3.550 3.720 3.550 3.685 266,858 +0.15(+4.10%)
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.