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

Geely Automobile Holdings Ltd (OP: GELYF )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
May 29, 2009 0.1850 0.2050 0.1850 0.2000 139,364 +0.00(+0.00%)
May 28, 2009 0.1950 0.2050 0.1850 0.2000 245,780 +0.00(+0.00%)
May 27, 2009 0.1950 0.2000 0.1750 0.2000 240,285 +0.00(+0.00%)
May 26, 2009 0.1950 0.2050 0.1800 0.2000 112,316 +0.04(+21.21%)
May 22, 2009 0.1800 0.1800 0.1550 0.1650 426,600 -0.01(-8.33%)
May 21, 2009 0.1800 0.1800 0.1800 0.1800 95,000 +0.00(+0.00%)
May 20, 2009 0.1850 0.1950 0.1700 0.1800 645,971 -0.01(-2.70%)
May 19, 2009 0.1750 0.2100 0.1750 0.1850 202,556 +0.01(+2.78%)
May 18, 2009 0.1800 0.1850 0.1700 0.1800 98,700 +0.01(+5.88%)
May 17, 2009 0.1700 0.1850 0.1650 0.1700 152,796 -0.01(-5.56%)
May 15, 2009 0.1700 0.1850 0.1650 0.1800 214,814 +0.02(+12.50%)
May 14, 2009 0.1750 0.1800 0.1600 0.1600 51,904 -0.01(-5.88%)
May 13, 2009 0.1700 0.1700 0.1600 0.1700 118,450 +0.00(+0.00%)
May 12, 2009 0.1700 0.1700 0.1500 0.1700 177,627 +0.01(+6.25%)
May 11, 2009 0.1650 0.1700 0.1600 0.1600 373,502 -0.01(-8.57%)
May 08, 2009 0.1750 0.1800 0.1600 0.1750 562,775 +0.00(+0.00%)
May 07, 2009 0.1650 0.1900 0.1600 0.1750 851,611 +0.03(+20.69%)
May 06, 2009 0.1450 0.1650 0.1450 0.1450 299,500 -0.01(-3.33%)
May 05, 2009 0.1550 0.1550 0.1400 0.1500 130,051 -0.01(-3.23%)
May 04, 2009 0.1450 0.1550 0.1400 0.1550 357,452 +0.02(+19.23%)
May 01, 2009 0.1450 0.1500 0.1300 0.1300 104,537 -0.01(-7.80%)
Apr 30, 2009 0.1300 0.1450 0.1300 0.1410 239,391 +0.03(+28.18%)
Apr 29, 2009 0.1100 0.1100 0.1100 0.1100 64,000 +0.01(+4.76%)
Apr 28, 2009 0.1200 0.1200 0.1000 0.1050 61,840 -0.02(-16.00%)
Apr 27, 2009 0.1100 0.1250 0.1100 0.1250 49,500 +0.01(+8.70%)
Apr 24, 2009 0.1200 0.1200 0.1150 0.1150 193,000 -0.01(-11.54%)
Apr 23, 2009 0.1200 0.1300 0.1150 0.1300 16,245 +0.00(+0.00%)
Apr 22, 2009 0.1300 0.1400 0.1150 0.1300 73,234 +0.00(+0.00%)
Apr 21, 2009 0.1150 0.1300 0.1150 0.1300 222,250 +0.01(+8.33%)
Apr 20, 2009 0.1350 0.1400 0.1200 0.1200 101,485 -0.02(-11.11%)
Apr 17, 2009 0.1300 0.1400 0.1300 0.1350 287,394 +0.01(+8.00%)
Apr 16, 2009 0.1150 0.1400 0.1150 0.1250 386,161 +0.01(+8.70%)
Apr 15, 2009 0.1050 0.1200 0.1000 0.1150 623,728 +0.01(+4.55%)
Apr 14, 2009 0.1050 0.1100 0.1000 0.1100 48,000 +0.01(+10.00%)
Apr 13, 2009 0.1000 0.1000 0.1000 0.1000 39,412 +0.00(+0.00%)
Apr 09, 2009 0.1000 0.1000 0.1000 0.1000 93,700 +0.01(+11.11%)
Apr 08, 2009 0.0800 0.0900 0.0800 0.0900 120,000 -0.01(-10.00%)
Apr 07, 2009 0.1050 0.1050 0.1000 0.1000 80,600 +0.00(+0.00%)
Apr 06, 2009 0.1050 0.1050 0.0850 0.1000 79,500 +0.00(+0.00%)
Apr 03, 2009 0.0900 0.1000 0.0900 0.1000 25,378 +0.01(+11.11%)
Apr 02, 2009 0.1000 0.1170 0.0900 0.0900 73,816 +0.00(+5.88%)
Apr 01, 2009 0.1000 0.1000 0.0850 0.0850 68,445 -0.01(-15.00%)
Mar 31, 2009 0.1050 0.1050 0.1000 0.1000 27,000 +0.02(+25.00%)
Mar 30, 2009 0.0950 0.0950 0.0800 0.0800 77,000 +0.00(+0.00%)
Mar 26, 2009 0.0950 0.1100 0.0800 0.0800 106,500 -0.01(-11.11%)
Mar 25, 2009 0.0950 0.0950 0.0800 0.0900 62,990 +0.00(+5.88%)
Mar 24, 2009 0.1000 0.1000 0.0800 0.0850 42,918 +0.01(+6.25%)
Mar 23, 2009 0.0950 0.0950 0.0800 0.0800 76,500 -0.01(-15.79%)
Mar 20, 2009 0.0950 0.0950 0.0700 0.0950 32,500 +0.01(+18.75%)
Mar 19, 2009 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 18, 2009 0.0950 0.0950 0.0800 0.0800 43,970 -0.01(-5.88%)
Mar 17, 2009 0.0900 0.0900 0.0850 0.0850 35,000 -0.01(-10.53%)
Mar 16, 2009 0.0950 0.0950 0.0800 0.0950 118,100 +0.01(+11.76%)
Mar 13, 2009 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+21.43%)
Mar 12, 2009 0.0700 0.0700 0.0700 0.0700 20,000 -0.02(-22.22%)
Mar 11, 2009 0.0900 0.0900 0.0750 0.0900 49,646 +0.01(+12.50%)
Mar 10, 2009 0.0750 0.0800 0.0750 0.0800 22,500 +0.01(+14.29%)
Mar 09, 2009 0.0900 0.0900 0.0700 0.0700 55,000 +0.00(+0.00%)
Mar 06, 2009 0.0600 0.0700 0.0600 0.0700 60,000 +0.00(+0.00%)
Mar 05, 2009 0.0700 0.0900 0.0700 0.0700 57,811 -0.01(-12.50%)
Mar 04, 2009 0.0900 0.1050 0.0700 0.0800 36,700 +0.02(+33.33%)
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.