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

Geely Automobile Holdings Ltd (OP: GELYF )

1.120 -0.022 (-1.93%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 17, 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 (%)
Jan 31, 2022 2.080 2.210 2.080 2.200 164,029 +0.06(+2.80%)
Jan 28, 2022 2.110 2.170 2.100 2.140 337,477 -0.06(-2.73%)
Jan 27, 2022 2.240 2.250 2.200 2.200 135,954 -0.07(-3.08%)
Jan 26, 2022 2.250 2.325 2.250 2.270 489,873 -0.02(-0.87%)
Jan 25, 2022 2.250 2.315 2.240 2.290 393,267 -0.04(-1.72%)
Jan 24, 2022 2.350 2.390 2.290 2.330 282,719 -0.13(-5.28%)
Jan 21, 2022 2.440 2.494 2.430 2.460 131,439 +0.01(+0.41%)
Jan 20, 2022 2.450 2.515 2.450 2.450 93,745 +0.03(+1.24%)
Jan 19, 2022 2.430 2.450 2.410 2.420 146,323 -0.01(-0.49%)
Jan 18, 2022 2.380 2.530 2.380 2.432 114,419 -0.12(-4.63%)
Jan 14, 2022 2.550 0 +0.00(+0.00%)
Jan 13, 2022 2.560 2.660 2.550 2.550 105,059 -0.06(-2.30%)
Jan 12, 2022 2.550 2.610 2.550 2.610 109,716 +0.15(+6.09%)
Jan 11, 2022 2.470 2.490 2.420 2.460 86,617 -0.01(-0.40%)
Jan 10, 2022 2.480 2.500 2.420 2.470 131,476 -0.03(-1.18%)
Jan 07, 2022 2.530 2.530 2.488 2.499 117,039 -0.07(-2.74%)
Jan 06, 2022 2.560 2.580 2.520 2.570 219,760 +0.02(+0.76%)
Jan 05, 2022 2.550 2.600 2.550 2.550 254,765 -0.17(-6.23%)
Jan 04, 2022 2.710 2.770 2.700 2.720 47,402 -0.02(-0.73%)
Jan 03, 2022 2.770 2.770 2.710 2.740 105,208 +0.03(+0.96%)
Dec 31, 2021 2.670 2.760 2.670 2.714 73,428 -0.03(-0.95%)
Dec 30, 2021 2.760 2.760 2.610 2.740 128,530 +0.07(+2.62%)
Dec 29, 2021 2.650 2.790 2.650 2.670 261,613 -0.03(-1.11%)
Dec 28, 2021 2.800 2.800 2.680 2.700 137,777 -0.11(-3.95%)
Dec 27, 2021 2.810 2.830 2.750 2.811 301,573 -0.06(-2.06%)
Dec 23, 2021 2.830 2.880 2.830 2.870 105,982 +0.00(+0.00%)
Dec 22, 2021 2.880 2.880 2.810 2.870 87,039 +0.01(+0.35%)
Dec 21, 2021 2.800 2.870 2.800 2.860 104,237 +0.05(+1.96%)
Dec 20, 2021 2.860 2.860 2.780 2.805 110,791 -0.06(-2.26%)
Dec 17, 2021 2.890 2.890 2.850 2.870 43,242 -0.04(-1.37%)
Dec 16, 2021 2.910 2.940 2.900 2.910 189,249 +0.02(+0.69%)
Dec 15, 2021 2.950 2.950 2.870 2.890 66,332 -0.04(-1.37%)
Dec 14, 2021 2.990 2.990 2.920 2.930 63,281 -0.07(-2.33%)
Dec 13, 2021 3.090 3.090 3.000 3.000 69,284 -0.12(-3.69%)
Dec 10, 2021 3.110 3.120 3.065 3.115 169,379 +0.04(+1.30%)
Dec 09, 2021 3.120 3.120 3.060 3.075 62,089 +0.03(+0.99%)
Dec 08, 2021 2.975 3.050 2.970 3.045 86,946 +0.04(+1.16%)
Dec 07, 2021 2.910 3.020 2.910 3.010 67,011 +0.11(+3.97%)
Dec 06, 2021 2.800 2.910 2.800 2.895 265,514 +0.04(+1.58%)
Dec 03, 2021 3.000 3.000 2.850 2.850 207,591 -0.10(-3.39%)
Dec 02, 2021 2.900 2.980 2.875 2.950 111,089 +0.04(+1.37%)
Dec 01, 2021 2.990 3.050 2.910 2.910 126,602 -0.08(-2.64%)
Nov 30, 2021 3.030 3.030 2.940 2.989 373,654 -0.07(-2.16%)
Nov 29, 2021 3.030 3.170 2.981 3.055 152,894 -0.07(-2.24%)
Nov 26, 2021 3.150 3.170 3.060 3.125 200,566 -0.10(-3.10%)
Nov 24, 2021 3.340 3.340 3.192 3.225 121,276 -0.11(-3.44%)
Nov 23, 2021 3.480 3.480 3.300 3.340 58,522 -0.07(-2.05%)
Nov 22, 2021 3.430 3.470 3.400 3.410 238,949 +0.09(+2.71%)
Nov 19, 2021 3.350 3.350 3.300 3.320 81,443 -0.01(-0.30%)
Nov 18, 2021 3.380 3.330 3.320 3.330 79,484 -0.05(-1.48%)
Nov 17, 2021 3.410 3.430 3.380 3.380 124,455 -0.01(-0.29%)
Nov 16, 2021 3.310 3.400 3.310 3.390 267,215 +0.17(+5.12%)
Nov 15, 2021 3.320 3.320 3.160 3.225 125,619 -0.00(-0.15%)
Nov 12, 2021 3.270 3.290 3.200 3.230 219,733 -0.13(-3.87%)
Nov 11, 2021 3.210 3.400 3.210 3.360 185,705 +0.10(+3.07%)
Nov 10, 2021 3.310 3.260 135,175 -0.06(-1.81%)
Nov 09, 2021 3.291 3.360 3.291 3.320 198,284 +0.00(+0.00%)
Nov 08, 2021 3.390 3.390 3.300 3.320 376,655 -0.07(-2.06%)
Nov 05, 2021 3.360 3.420 3.340 3.390 157,010 +0.06(+1.95%)
Nov 04, 2021 3.260 3.400 3.260 3.325 73,351 -0.00(-0.15%)
Nov 03, 2021 3.320 3.340 3.270 3.330 175,745 -0.04(-1.19%)
Nov 02, 2021 3.250 3.430 3.220 3.370 90,660 -0.01(-0.30%)
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.