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 (%)
Aug 31, 2017 2.459 2.460 2.442 2.442 72,453 -0.00(-0.13%)
Aug 30, 2017 2.395 2.460 2.395 2.445 98,454 +0.05(+2.28%)
Aug 29, 2017 2.380 2.390 2.350 2.390 53,474 +0.01(+0.31%)
Aug 28, 2017 2.400 2.420 2.380 2.382 85,178 -0.04(-1.55%)
Aug 25, 2017 2.425 2.430 2.400 2.420 12,942 +0.02(+0.83%)
Aug 24, 2017 2.430 2.440 2.400 2.400 70,137 -0.04(-1.64%)
Aug 23, 2017 2.475 2.475 2.420 2.440 142,662 -0.01(-0.40%)
Aug 22, 2017 2.380 2.470 2.380 2.450 133,906 +0.07(+2.94%)
Aug 21, 2017 2.345 2.380 2.345 2.380 105,922 -0.03(-1.15%)
Aug 18, 2017 2.410 2.410 2.400 2.408 63,173 -0.00(-0.19%)
Aug 17, 2017 2.480 2.480 2.410 2.412 131,213 -0.03(-1.14%)
Aug 16, 2017 2.465 2.490 2.440 2.440 100,476 +0.00(+0.00%)
Aug 15, 2017 2.460 2.470 2.420 2.440 46,023 -0.04(-1.61%)
Aug 14, 2017 2.400 2.480 2.400 2.480 153,752 +0.11(+4.64%)
Aug 11, 2017 2.385 2.400 2.370 2.370 152,163 -0.05(-1.94%)
Aug 10, 2017 2.480 2.480 2.416 2.417 270,051 -0.08(-3.32%)
Aug 09, 2017 2.500 2.515 2.490 2.500 132,654 -0.00(-0.09%)
Aug 08, 2017 2.460 2.520 2.460 2.502 338,363 +0.13(+5.58%)
Aug 07, 2017 2.400 2.400 2.350 2.370 108,265 +0.01(+0.22%)
Aug 04, 2017 2.320 2.400 2.320 2.365 72,829 +0.07(+2.83%)
Aug 03, 2017 2.310 2.310 2.260 2.300 39,628 -0.01(-0.43%)
Aug 02, 2017 2.320 2.360 2.310 2.310 99,594 +0.05(+2.21%)
Aug 01, 2017 2.290 2.290 2.250 2.260 94,618 -0.05(-2.16%)
Jul 31, 2017 2.340 2.340 2.310 2.310 58,059 -0.02(-0.86%)
Jul 28, 2017 2.330 2.340 2.307 2.330 42,113 -0.01(-0.53%)
Jul 27, 2017 2.350 2.350 2.330 2.342 85,230 +0.01(+0.53%)
Jul 26, 2017 2.370 2.370 2.300 2.330 78,571 -0.05(-2.10%)
Jul 25, 2017 2.400 2.410 2.380 2.380 117,741 -0.01(-0.42%)
Jul 24, 2017 2.350 2.390 2.350 2.390 188,656 +0.13(+5.75%)
Jul 21, 2017 2.290 2.300 2.250 2.260 296,564 -0.12(-5.04%)
Jul 20, 2017 2.380 2.400 2.360 2.380 60,505 +0.03(+1.28%)
Jul 19, 2017 2.388 2.388 2.320 2.350 136,180 +0.02(+0.86%)
Jul 18, 2017 2.380 2.380 2.270 2.330 311,687 -0.08(-3.32%)
Jul 17, 2017 2.422 2.430 2.390 2.410 153,099 +0.00(+0.00%)
Jul 14, 2017 2.400 2.430 2.390 2.410 204,880 -0.01(-0.41%)
Jul 13, 2017 2.400 2.420 2.400 2.420 295,559 -0.02(-0.72%)
Jul 12, 2017 2.460 2.460 2.400 2.438 309,232 +0.06(+2.42%)
Jul 11, 2017 2.381 2.420 2.320 2.380 266,992 +0.14(+6.25%)
Jul 10, 2017 2.270 2.270 2.220 2.240 233,676 -0.04(-1.75%)
Jul 07, 2017 2.272 2.280 2.240 2.280 158,986 +0.06(+2.70%)
Jul 06, 2017 2.275 2.280 2.200 2.220 336,579 -0.04(-1.77%)
Jul 05, 2017 2.279 2.280 2.220 2.260 263,038 -0.03(-1.31%)
Jul 03, 2017 2.250 2.290 2.250 2.290 288,362 +0.09(+4.09%)
Jun 30, 2017 2.250 2.250 2.150 2.200 133,050 +0.00(+0.00%)
Jun 29, 2017 2.175 2.260 2.170 2.200 487,635 +0.07(+3.24%)
Jun 28, 2017 2.160 2.160 2.119 2.131 232,912 +0.06(+2.68%)
Jun 27, 2017 2.065 2.110 2.040 2.075 296,286 +0.08(+3.77%)
Jun 26, 2017 2.000 2.030 1.970 2.000 86,567 +0.09(+4.84%)
Jun 23, 2017 1.906 1.910 1.890 1.908 57,413 +0.01(+0.41%)
Jun 22, 2017 1.893 1.900 1.870 1.900 9,818 -0.01(-0.39%)
Jun 21, 2017 1.910 1.910 1.880 1.907 20,022 +0.06(+3.09%)
Jun 20, 2017 1.900 1.900 1.836 1.850 94,345 -0.05(-2.61%)
Jun 19, 2017 1.850 1.900 1.850 1.900 75,007 +0.08(+4.26%)
Jun 16, 2017 1.837 1.860 1.800 1.822 67,975 -0.03(-1.66%)
Jun 15, 2017 1.830 1.890 1.830 1.853 118,943 -0.08(-3.99%)
Jun 14, 2017 1.950 1.950 1.916 1.930 90,187 -0.04(-1.93%)
Jun 13, 2017 1.948 1.970 1.910 1.968 80,491 +0.04(+1.97%)
Jun 12, 2017 1.950 1.950 1.870 1.930 175,408 -0.04(-2.03%)
Jun 09, 2017 2.030 2.030 1.960 1.970 320,975 +0.02(+1.04%)
Jun 08, 2017 1.890 1.960 1.890 1.950 200,282 +0.15(+8.41%)
Jun 07, 2017 1.800 1.810 1.780 1.798 76,585 -0.03(-1.71%)
Jun 06, 2017 1.828 1.860 1.800 1.830 164,054 -0.03(-1.62%)
Jun 05, 2017 1.860 1.880 1.845 1.860 563,075 +0.03(+1.64%)
Jun 02, 2017 1.780 1.850 1.780 1.830 196,824 +0.11(+6.40%)
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.