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 (%)
Apr 29, 2022 1.600 1.600 1.538 1.538 90,880 +0.01(+0.82%)
Apr 28, 2022 1.585 1.585 1.490 1.525 31,380 +0.06(+4.45%)
Apr 27, 2022 1.430 1.470 1.420 1.460 211,876 +0.08(+5.80%)
Apr 26, 2022 1.400 1.420 1.380 1.380 67,977 -0.03(-2.13%)
Apr 25, 2022 1.350 1.410 1.350 1.410 82,834 -0.05(-3.42%)
Apr 22, 2022 1.480 1.490 1.460 1.460 15,048 +0.00(+0.00%)
Apr 21, 2022 1.520 1.530 1.452 1.460 44,393 -0.07(-4.57%)
Apr 20, 2022 1.480 1.530 1.480 1.530 40,334 +0.01(+0.98%)
Apr 19, 2022 1.530 1.530 1.460 1.515 26,475 +0.01(+0.66%)
Apr 18, 2022 1.420 1.528 1.420 1.505 71,022 -0.02(-0.99%)
Apr 14, 2022 1.495 1.520 1.490 1.520 36,292 +0.07(+4.83%)
Apr 13, 2022 1.470 1.470 1.430 1.450 22,279 +0.03(+2.11%)
Apr 12, 2022 1.450 1.460 1.420 1.420 48,204 -0.02(-1.39%)
Apr 11, 2022 1.470 1.470 1.430 1.440 78,845 -0.08(-5.57%)
Apr 08, 2022 1.507 1.550 1.507 1.525 15,725 +0.01(+0.99%)
Apr 07, 2022 1.550 1.550 1.500 1.510 72,356 -0.05(-3.21%)
Apr 06, 2022 1.510 1.570 1.510 1.560 116,085 -0.03(-1.76%)
Apr 05, 2022 1.650 1.650 1.560 1.588 87,892 -0.04(-2.58%)
Apr 04, 2022 1.580 1.640 1.580 1.630 149,286 +0.04(+2.52%)
Apr 01, 2022 1.660 1.660 1.590 1.590 106,517 +0.03(+1.92%)
Mar 31, 2022 1.610 1.610 1.560 1.560 99,297 -0.06(-3.70%)
Mar 30, 2022 1.610 1.650 1.610 1.620 125,750 +0.03(+1.89%)
Mar 29, 2022 1.530 1.590 1.530 1.590 63,663 +0.09(+6.00%)
Mar 28, 2022 1.530 1.530 1.480 1.500 122,097 +0.00(+0.00%)
Mar 25, 2022 1.530 1.530 1.470 1.500 193,346 -0.05(-3.54%)
Mar 24, 2022 1.558 1.600 1.520 1.555 212,395 +0.02(+1.63%)
Mar 23, 2022 1.530 1.550 1.510 1.530 101,108 +0.00(+0.00%)
Mar 22, 2022 1.480 1.530 1.480 1.530 94,202 +0.06(+4.08%)
Mar 21, 2022 1.460 1.520 1.460 1.470 181,714 -0.12(-7.55%)
Mar 18, 2022 1.520 1.600 1.480 1.590 111,318 +0.13(+8.90%)
Mar 17, 2022 1.550 1.550 1.445 1.460 194,004 -0.16(-9.88%)
Mar 16, 2022 1.540 1.620 1.520 1.620 180,208 +0.25(+17.82%)
Mar 15, 2022 1.250 1.390 1.250 1.375 175,559 +0.06(+4.56%)
Mar 14, 2022 1.400 1.400 1.310 1.315 235,075 -0.09(-6.74%)
Mar 11, 2022 1.440 1.500 1.400 1.410 101,012 -0.08(-5.37%)
Mar 10, 2022 1.550 1.577 1.450 1.490 118,073 -0.10(-6.29%)
Mar 09, 2022 1.500 1.590 1.480 1.590 158,359 +0.12(+8.16%)
Mar 08, 2022 1.500 1.500 1.420 1.470 551,473 -0.04(-2.97%)
Mar 07, 2022 1.610 1.610 1.515 1.515 114,757 -0.14(-8.18%)
Mar 04, 2022 1.650 1.730 1.620 1.650 68,000 -0.03(-1.79%)
Mar 03, 2022 1.750 1.750 1.670 1.680 261,197 -0.16(-8.70%)
Mar 02, 2022 1.830 1.840 1.810 1.840 136,485 +0.01(+0.55%)
Mar 01, 2022 1.840 1.880 1.830 1.830 147,221 -0.03(-1.77%)
Feb 28, 2022 1.850 1.900 1.850 1.863 110,263 -0.12(-5.91%)
Feb 25, 2022 1.980 2.000 1.943 1.980 66,919 +0.04(+2.06%)
Feb 24, 2022 1.900 1.940 1.800 1.940 317,300 -0.06(-3.00%)
Feb 23, 2022 2.050 2.050 2.000 2.000 99,439 -0.01(-0.50%)
Feb 22, 2022 2.010 2.050 2.000 2.010 234,026 -0.10(-4.51%)
Feb 18, 2022 2.105 0 -0.06(-2.77%)
Feb 17, 2022 2.160 2.200 2.150 2.165 90,504 -0.04(-1.59%)
Feb 16, 2022 2.170 2.220 2.170 2.200 66,106 +0.02(+0.92%)
Feb 15, 2022 2.190 2.200 2.110 2.180 73,754 +0.08(+4.06%)
Feb 14, 2022 2.110 2.110 2.080 2.095 78,917 -0.04(-2.10%)
Feb 11, 2022 2.240 2.240 2.140 2.140 98,746 -0.09(-4.04%)
Feb 10, 2022 2.200 2.270 2.200 2.230 21,343 -0.01(-0.45%)
Feb 09, 2022 2.200 2.250 2.200 2.240 77,656 +0.05(+2.05%)
Feb 08, 2022 2.160 2.210 2.153 2.195 17,238 -0.02(-0.90%)
Feb 07, 2022 2.230 2.230 2.200 2.215 38,779 -0.01(-0.23%)
Feb 04, 2022 2.210 2.240 2.210 2.220 39,063 +0.01(+0.45%)
Feb 03, 2022 2.150 2.210 97,291 -0.04(-2.00%)
Feb 02, 2022 2.170 2.290 2.170 2.255 107,754 -0.02(-1.10%)
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.