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 31, 2014 0.3800 0.3960 0.3800 0.3950 87,850 +0.04(+9.72%)
Mar 28, 2014 0.3600 0.3642 0.3600 0.3600 0 -0.01(-2.70%)
Mar 27, 2014 0.3650 0.3700 0.3600 0.3700 27,920 +0.01(+2.78%)
Mar 26, 2014 0.3600 0.3849 0.3600 0.3600 45,150 -0.02(-5.26%)
Mar 25, 2014 0.3650 0.3897 0.3650 0.3800 62,102 +0.01(+2.70%)
Mar 24, 2014 0.3800 0.3800 0.3700 0.3700 90,374 -0.01(-2.63%)
Mar 21, 2014 0.3853 0.3853 0.3800 0.3800 5,150 +0.00(+0.00%)
Mar 20, 2014 0.3800 0.3850 0.3800 0.3800 29,605 -0.01(-2.56%)
Mar 19, 2014 0.3920 0.4000 0.3890 0.3900 719,923 +0.05(+14.71%)
Mar 18, 2014 0.3599 0.3599 0.3400 0.3400 107,030 +0.01(+3.03%)
Mar 17, 2014 0.3500 0.3500 0.3300 0.3300 13,375 -0.01(-2.65%)
Mar 14, 2014 0.3300 0.3400 0.3300 0.3390 0 -0.00(-0.29%)
Mar 13, 2014 0.3400 0.3500 0.3400 0.3400 12,500 -0.01(-2.86%)
Mar 12, 2014 0.3300 0.3500 0.3300 0.3500 13,541 +0.01(+2.04%)
Mar 11, 2014 0.3400 0.3450 0.3353 0.3430 227,021 -0.00(-0.58%)
Mar 10, 2014 0.3450 0.3590 0.3400 0.3450 112,452 -0.01(-3.90%)
Mar 07, 2014 0.3700 0.3700 0.3500 0.3590 0 -0.01(-1.37%)
Mar 06, 2014 0.3450 0.3700 0.3450 0.3640 31,722 +0.01(+4.00%)
Mar 05, 2014 0.3520 0.3600 0.3500 0.3500 288,378 -0.01(-4.08%)
Mar 04, 2014 0.3699 0.3700 0.3600 0.3649 151,055 -0.00(-0.57%)
Mar 03, 2014 0.3700 0.3700 0.3652 0.3670 123,220 -0.01(-2.13%)
Feb 28, 2014 0.3799 0.3820 0.3700 0.3750 0 +0.00(+0.00%)
Feb 27, 2014 0.3800 0.3800 0.3700 0.3750 13,200 -0.01(-2.60%)
Feb 26, 2014 0.3650 0.3860 0.3650 0.3850 59,600 +0.01(+1.32%)
Feb 25, 2014 0.3800 0.3800 0.3700 0.3800 38,077 -0.01(-2.29%)
Feb 24, 2014 0.3800 0.3890 0.3750 0.3889 143,639 -0.01(-1.54%)
Feb 21, 2014 0.4000 0.4000 0.3901 0.3950 0 +0.01(+1.28%)
Feb 20, 2014 0.4000 0.4000 0.3900 0.3900 25,360 +0.00(+0.00%)
Feb 19, 2014 0.3900 0.3900 0.3900 0.3900 15,500 +0.01(+1.83%)
Feb 18, 2014 0.3900 0.3900 0.3800 0.3830 181,656 -0.02(-4.01%)
Feb 14, 2014 0.3990 0.3990 0.3990 0 +0.01(+2.36%)
Feb 13, 2014 0.3900 0.3900 0.3898 0.3898 226,740 -0.01(-2.79%)
Feb 12, 2014 0.4100 0.4100 0.4000 0.4010 130,116 -0.01(-2.20%)
Feb 11, 2014 0.4100 0.4200 0.4100 0.4100 67,001 -0.01(-2.38%)
Feb 10, 2014 0.4200 0.4200 0.4100 0.4200 26,872 +0.00(+0.00%)
Feb 07, 2014 0.4020 0.4200 0.4000 0.4200 0 +0.02(+5.00%)
Feb 06, 2014 0.3900 0.4040 0.3900 0.4000 48,892 +0.01(+1.52%)
Feb 05, 2014 0.3900 0.3940 0.3900 0.3940 10,000 +0.00(+0.00%)
Feb 04, 2014 0.4000 0.4000 0.3900 0.3940 145,165 -0.01(-1.50%)
Feb 03, 2014 0.4000 0.4000 0.3900 0.4000 27,793 +0.00(+0.00%)
Jan 31, 2014 0.3950 0.4100 0.3900 0.4000 0 +0.00(+0.00%)
Jan 30, 2014 0.4000 0.4030 0.4000 0.4000 70,500 -0.00(-0.74%)
Jan 29, 2014 0.3988 0.4030 0.3988 0.4030 111,722 +0.00(+0.27%)
Jan 28, 2014 0.4000 0.4020 0.4000 0.4019 152,450 +0.01(+2.21%)
Jan 27, 2014 0.4000 0.4000 0.3931 0.3932 153,794 -0.02(-3.82%)
Jan 24, 2014 0.4279 0.4280 0.4060 0.4088 0 -0.01(-2.67%)
Jan 23, 2014 0.4300 0.4300 0.4100 0.4200 190,359 +0.00(+0.00%)
Jan 22, 2014 0.4280 0.4300 0.4200 0.4200 13,280 +0.00(+0.00%)
Jan 21, 2014 0.4200 0.4250 0.4200 0.4200 128,063 +0.01(+1.20%)
Jan 17, 2014 0.4150 0.4150 0.4150 0 +0.01(+3.70%)
Jan 16, 2014 0.4100 0.4100 0.4002 0.4002 746,720 -0.02(-5.39%)
Jan 15, 2014 0.4250 0.4300 0.4200 0.4230 349,642 -0.00(-0.47%)
Jan 14, 2014 0.4400 0.4400 0.4250 0.4250 53,326 -0.02(-4.28%)
Jan 13, 2014 0.4400 0.4450 0.4390 0.4440 88,178 +0.01(+2.07%)
Jan 10, 2014 0.4350 0.4390 0.4350 0.4350 51,875 -0.01(-1.14%)
Jan 09, 2014 0.4400 0.4520 0.4300 0.4400 108,140 +0.00(+0.00%)
Jan 08, 2014 0.4400 0.4400 0.4400 0.4400 21,150 -0.01(-2.22%)
Jan 07, 2014 0.4497 0.4550 0.4420 0.4500 95,069 -0.01(-2.00%)
Jan 06, 2014 0.4600 0.4600 0.4568 0.4592 33,800 -0.01(-2.30%)
Jan 03, 2014 0.4700 0.4710 0.4700 0.4700 0 -0.01(-2.08%)
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.