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

Geely Automobile Holdings Ltd (OP: GELYF )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 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, 2015 0.5150 0.5282 0.5150 0.5200 115,900 +0.00(+0.00%)
Nov 27, 2015 0.5149 0.5200 0.5109 0.5200 60,000 -0.01(-2.26%)
Nov 25, 2015 0.5320 0.5320 0.5320 0 -0.01(-1.48%)
Nov 24, 2015 0.5400 0.5400 0.5400 0.5400 53,001 -0.01(-1.64%)
Nov 23, 2015 0.5540 0.5490 0.5490 211,156 +0.01(+0.99%)
Nov 20, 2015 0.5497 0.5497 0.5349 0.5436 46,561 +0.00(+0.30%)
Nov 19, 2015 0.5293 0.5420 0.5293 0.5420 47,835 +0.04(+7.33%)
Nov 18, 2015 0.5057 0.5125 0.5050 0.5050 13,601 -0.00(-0.55%)
Nov 17, 2015 0.5107 0.5211 0.5078 0.5078 22,009 +0.01(+2.81%)
Nov 16, 2015 0.4890 0.4939 0.4890 0.4939 28,244 +0.00(+1.01%)
Nov 13, 2015 0.5121 0.5121 0.4890 0.4890 113,429 -0.02(-4.21%)
Nov 12, 2015 0.4993 0.5150 0.4993 0.5105 32,700 +0.01(+2.70%)
Nov 11, 2015 0.4971 0.4971 0.4971 0.4971 4,529 +0.00(+0.02%)
Nov 10, 2015 0.4910 0.5019 0.4910 0.4970 7,710 -0.00(-0.62%)
Nov 09, 2015 0.5023 0.5026 0.5000 0.5001 42,450 -0.01(-2.13%)
Nov 06, 2015 0.5041 0.5147 0.5041 0.5110 67,427 -0.02(-4.00%)
Nov 05, 2015 0.5263 0.5344 0.5180 0.5323 7,600 -0.02(-3.20%)
Nov 04, 2015 0.5431 0.5500 0.5420 0.5499 44,650 +0.01(+2.69%)
Nov 03, 2015 0.5410 0.5410 0.5310 0.5355 36,525 +0.01(+2.25%)
Nov 02, 2015 0.5260 0.5300 0.5237 0.5237 22,500 -0.00(-0.44%)
Oct 30, 2015 0.5295 0.5295 0.5260 0.5260 101,420 -0.01(-2.59%)
Oct 29, 2015 0.5263 0.5400 0.5263 0.5400 2,524 +0.02(+4.29%)
Oct 27, 2015 0.5178 0.5178 0.5178 0 -0.00(-0.92%)
Oct 26, 2015 0.5226 0.5226 0.5226 0.5226 5,000 -0.01(-1.40%)
Oct 23, 2015 0.5231 0.5300 0.5225 0.5300 1,103,710 +0.03(+4.95%)
Oct 22, 2015 0.5000 0.5059 0.5000 0.5050 423,049 +0.02(+3.91%)
Oct 21, 2015 0.4996 0.4996 0.4860 0.4860 17,135 -0.01(-2.80%)
Oct 20, 2015 0.4874 0.5000 0.4874 0.5000 74,000 +0.00(+0.00%)
Oct 19, 2015 0.5088 0.5088 0.5000 0.5000 1,130 +0.01(+2.99%)
Oct 16, 2015 0.4855 0.4855 0.4855 0.4855 5,000 -0.02(-4.13%)
Oct 15, 2015 0.4970 0.5064 0.4970 0.5064 22,998 +0.03(+5.50%)
Oct 14, 2015 0.4850 0.4850 0.4750 0.4800 12,000 -0.02(-3.03%)
Oct 13, 2015 0.4962 0.5012 0.4950 0.4950 62,079 -0.01(-1.00%)
Oct 12, 2015 0.5059 0.5100 0.5000 0.5000 855,663 -0.01(-2.08%)
Oct 09, 2015 0.5051 0.5106 0.5050 0.5106 565,850 +0.01(+1.88%)
Oct 08, 2015 0.4933 0.5050 0.4933 0.5012 33,200 +0.01(+1.25%)
Oct 07, 2015 0.5010 0.5041 0.4900 0.4950 1,170,266 +0.00(+0.47%)
Oct 06, 2015 0.4927 0.4927 0.4927 0.4927 3,725 +0.02(+3.29%)
Oct 05, 2015 0.4856 0.4856 0.4770 0.4770 5,700 -0.03(-5.54%)
Oct 02, 2015 0.4740 0.5050 0.4700 0.5050 261,790 +0.03(+7.13%)
Sep 30, 2015 0.4714 0.4714 0.4714 0 +0.06(+13.84%)
Sep 29, 2015 0.4114 0.4150 0.4061 0.4141 69,291 -0.00(-0.70%)
Sep 28, 2015 0.4064 0.4170 0.4063 0.4170 2,550 -0.00(-0.71%)
Sep 25, 2015 0.4120 0.4200 0.4120 0.4200 15,398 +0.00(+0.77%)
Sep 24, 2015 0.4145 0.4168 0.4136 0.4168 18,900 +0.01(+1.41%)
Sep 23, 2015 0.4298 0.4298 0.4100 0.4110 71,500 -0.03(-6.98%)
Sep 21, 2015 0.4419 0.4419 0.4419 1 -0.01(-2.76%)
Sep 18, 2015 0.4525 0.4544 0.4525 0.4544 30,000 +0.00(+0.98%)
Sep 17, 2015 0.4499 0.4500 0.4499 0.4500 11,500 +0.01(+1.42%)
Sep 16, 2015 0.4391 0.4480 0.4391 0.4437 122,525 +0.02(+4.38%)
Sep 15, 2015 0.4250 0.4265 0.4250 0.4251 49,871 +0.00(+0.52%)
Sep 14, 2015 0.4120 0.4229 0.4120 0.4229 17,717 +0.01(+3.15%)
Sep 11, 2015 0.4193 0.4199 0.4100 0.4100 14,500 -0.01(-1.20%)
Sep 10, 2015 0.4062 0.4241 0.4058 0.4150 18,090 -0.01(-1.19%)
Sep 09, 2015 0.4131 0.4200 0.4130 0.4200 291,086 +0.02(+5.28%)
Sep 08, 2015 0.3954 0.4099 0.3954 0.3989 11,000 +0.04(+10.33%)
Sep 04, 2015 0.3616 0.3616 0.3616 0 -0.01(-1.98%)
Sep 03, 2015 0.3660 0.3689 0.3650 0.3689 17,400 -0.01(-1.60%)
Sep 02, 2015 0.3550 0.3750 0.3550 0.3749 953,205 +0.01(+2.71%)
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.