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 +0.010 (+0.83%)
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 (%)
Aug 31, 2022 2.030 2.030 2.000 2.000 44,857 -0.04(-1.96%)
Aug 30, 2022 2.100 2.100 2.030 2.040 107,435 -0.07(-3.32%)
Aug 29, 2022 2.050 2.120 2.050 2.110 71,784 +0.07(+3.43%)
Aug 26, 2022 2.050 2.090 2.040 2.040 27,704 -0.02(-0.73%)
Aug 25, 2022 2.000 2.070 2.000 2.055 23,666 +0.08(+3.79%)
Aug 24, 2022 1.970 2.010 1.930 1.980 102,155 -0.05(-2.46%)
Aug 23, 2022 2.069 2.090 2.030 2.030 20,714 -0.13(-6.02%)
Aug 22, 2022 2.200 2.200 2.110 2.160 20,614 -0.01(-0.46%)
Aug 19, 2022 2.350 2.350 2.100 2.170 42,423 +0.04(+1.88%)
Aug 18, 2022 2.170 2.170 2.120 2.130 18,364 -0.09(-4.05%)
Aug 17, 2022 2.180 2.220 2.180 2.220 7,359 -0.01(-0.31%)
Aug 16, 2022 2.170 2.230 2.170 2.227 53,375 +0.03(+1.23%)
Aug 15, 2022 2.230 2.230 2.180 2.200 28,224 -0.01(-0.45%)
Aug 12, 2022 2.190 2.223 2.190 2.210 134,493 +0.01(+0.45%)
Aug 11, 2022 2.210 2.220 2.180 2.200 20,055 -0.01(-0.45%)
Aug 10, 2022 2.145 2.250 2.145 2.210 12,328 +0.03(+1.38%)
Aug 09, 2022 2.220 2.240 2.180 2.180 63,509 -0.09(-3.88%)
Aug 08, 2022 2.230 2.280 2.230 2.268 39,403 +0.06(+2.62%)
Aug 05, 2022 2.260 2.260 2.210 2.210 59,946 -0.13(-5.56%)
Aug 04, 2022 2.290 2.350 2.290 2.340 136,492 +0.09(+4.00%)
Aug 03, 2022 2.240 2.260 2.200 2.250 82,630 +0.08(+3.45%)
Aug 02, 2022 2.170 2.179 2.135 2.175 96,012 -0.04(-1.87%)
Aug 01, 2022 2.150 2.280 2.150 2.216 97,171 +0.23(+11.66%)
Jul 29, 2022 1.950 1.985 1.950 1.985 64,965 +0.04(+1.79%)
Jul 28, 2022 1.980 1.980 1.930 1.950 63,576 -0.03(-1.52%)
Jul 27, 2022 1.990 1.990 1.950 1.980 86,374 -0.05(-2.46%)
Jul 26, 2022 2.040 2.079 2.010 2.030 10,461 +0.02(+1.00%)
Jul 25, 2022 2.020 2.050 2.010 2.010 15,952 -0.04(-1.95%)
Jul 22, 2022 2.100 2.100 2.050 2.050 28,756 -0.05(-2.15%)
Jul 21, 2022 2.070 2.120 2.070 2.095 7,032 -0.02(-1.18%)
Jul 20, 2022 2.110 2.120 2.100 2.120 42,750 -0.00(-0.24%)
Jul 19, 2022 2.130 2.130 2.100 2.125 23,412 -0.00(-0.23%)
Jul 18, 2022 2.165 2.210 2.120 2.130 17,412 +0.01(+0.47%)
Jul 15, 2022 2.140 2.150 2.110 2.120 126,628 +0.02(+0.71%)
Jul 14, 2022 2.110 2.120 2.090 2.105 21,421 +0.00(+0.24%)
Jul 13, 2022 2.120 2.120 2.060 2.100 23,515 -0.04(-1.87%)
Jul 12, 2022 2.110 2.208 2.110 2.140 22,393 +0.04(+1.90%)
Jul 11, 2022 2.160 2.160 2.100 2.100 28,042 -0.10(-4.55%)
Jul 08, 2022 2.260 2.260 2.182 2.200 33,270 -0.07(-3.30%)
Jul 07, 2022 2.208 2.290 2.180 2.275 109,407 +0.21(+9.90%)
Jul 06, 2022 2.110 2.110 2.045 2.070 68,310 -0.03(-1.43%)
Jul 05, 2022 2.100 2.140 2.060 2.100 85,206 -0.17(-7.48%)
Jul 01, 2022 2.210 2.300 2.210 2.270 39,877 -0.01(-0.44%)
Jun 30, 2022 2.245 2.280 2.200 2.280 55,329 +0.04(+1.79%)
Jun 29, 2022 2.230 2.300 2.210 2.240 97,800 -0.16(-6.50%)
Jun 28, 2022 2.420 2.450 2.390 2.396 97,541 +0.06(+2.38%)
Jun 27, 2022 2.300 2.380 2.300 2.340 101,042 +0.05(+2.41%)
Jun 24, 2022 2.200 2.300 2.200 2.285 129,776 +0.16(+7.28%)
Jun 23, 2022 2.110 2.170 2.110 2.130 176,509 +0.11(+5.71%)
Jun 22, 2022 1.980 2.029 1.980 2.015 80,528 +0.12(+6.05%)
Jun 21, 2022 1.895 1.920 1.880 1.900 62,588 -0.01(-0.52%)
Jun 17, 2022 1.870 1.922 1.870 1.910 28,252 +0.11(+6.05%)
Jun 16, 2022 1.800 1.850 1.800 1.801 51,320 -0.12(-6.44%)
Jun 15, 2022 1.870 1.925 1.870 1.925 97,598 +0.09(+4.72%)
Jun 14, 2022 1.920 1.920 1.790 1.838 77,800 +0.02(+1.00%)
Jun 13, 2022 1.860 1.890 1.820 1.820 81,670 -0.10(-5.21%)
Jun 10, 2022 1.910 1.930 1.890 1.920 82,122 +0.07(+3.78%)
Jun 09, 2022 1.830 1.880 1.830 1.850 84,446 -0.09(-4.64%)
Jun 08, 2022 1.950 1.950 1.910 1.940 33,076 +0.03(+1.57%)
Jun 07, 2022 1.910 1.910 1.860 1.910 63,063 +0.02(+1.06%)
Jun 06, 2022 1.970 1.970 1.890 1.890 47,129 -0.07(-3.57%)
Jun 03, 2022 1.961 2.030 1.950 1.960 53,748 +0.03(+1.60%)
Jun 02, 2022 1.950 1.990 1.910 1.929 27,320 +0.02(+1.00%)
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.