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 UNCHANGED
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 (%)
Nov 30, 2022 1.430 1.520 1.430 1.510 165,252 +0.19(+14.39%)
Nov 29, 2022 1.320 1.320 1.280 1.320 27,302 +0.06(+4.76%)
Nov 28, 2022 1.250 1.280 1.250 1.260 15,510 +0.02(+2.02%)
Nov 25, 2022 1.260 1.280 1.235 1.235 69,982 -0.05(-4.26%)
Nov 23, 2022 1.300 1.310 1.290 1.290 37,683 -0.01(-0.54%)
Nov 22, 2022 1.310 1.310 1.290 1.297 22,265 -0.02(-1.74%)
Nov 21, 2022 1.290 1.340 1.290 1.320 27,097 -0.01(-0.56%)
Nov 18, 2022 1.370 1.370 1.327 1.327 26,111 -0.04(-3.10%)
Nov 17, 2022 1.350 1.410 1.350 1.370 17,539 +0.01(+0.74%)
Nov 16, 2022 1.410 1.410 1.350 1.360 16,241 -0.10(-6.85%)
Nov 15, 2022 1.460 1.480 1.430 1.460 80,623 +0.10(+7.35%)
Nov 14, 2022 1.350 1.370 1.340 1.360 48,774 +0.02(+1.49%)
Nov 11, 2022 1.350 1.360 1.310 1.340 51,567 +0.01(+0.75%)
Nov 10, 2022 1.280 1.330 1.250 1.330 25,721 +0.05(+3.58%)
Nov 09, 2022 1.300 1.350 1.260 1.284 57,695 -0.11(-7.63%)
Nov 08, 2022 1.410 1.410 1.390 1.390 45,669 +0.01(+0.72%)
Nov 07, 2022 1.380 1.390 1.360 1.380 98,489 +0.03(+2.22%)
Nov 04, 2022 1.290 1.350 1.290 1.350 72,640 +0.18(+15.38%)
Nov 03, 2022 1.130 1.180 1.130 1.170 47,455 -0.02(-1.68%)
Nov 02, 2022 1.200 1.220 1.150 1.190 108,887 +0.05(+4.39%)
Nov 01, 2022 1.150 1.170 1.140 1.140 55,294 +0.06(+5.56%)
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%)
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.