Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangzhou Automobile Group Co. Ltd (OP: GNZUF )

0.4177 -0.0423 (-9.20%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 31, 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 (%)
May 03, 2023 0.6200 75 +0.02(+3.33%)
May 02, 2023 0.6043 0.6043 0.5989 0.6000 74,277 -0.03(-4.60%)
May 01, 2023 0.6186 0.6289 0.6186 0.6289 1,100 +0.02(+2.56%)
Apr 28, 2023 0.6132 0.6132 0.6132 0.6132 932 +0.00(+0.03%)
Apr 27, 2023 0.6130 0.6130 0.6130 0.6130 1,000 +0.01(+1.51%)
Apr 26, 2023 0.5898 0.6039 0.5898 0.6039 17,500 -0.02(-2.49%)
Apr 24, 2023 0.6193 0 -0.02(-2.44%)
Apr 18, 2023 0.6348 0 +0.01(+1.16%)
Apr 17, 2023 0.6275 0.6275 0.6275 0.6275 100 -0.02(-2.53%)
Apr 11, 2023 0.6438 80 +0.01(+1.74%)
Apr 10, 2023 0.6020 0.6328 0.6020 0.6328 3,958 +0.01(+1.25%)
Apr 05, 2023 0.6250 0 -0.01(-0.87%)
Apr 04, 2023 0.6243 0.6356 0.6243 0.6305 6,183 -0.01(-1.48%)
Apr 03, 2023 0.6490 0.6490 0.6400 0.6400 17,955 +0.03(+4.92%)
Mar 31, 2023 0.6204 0.6204 0.6100 0.6100 27,071 -0.03(-4.48%)
Mar 29, 2023 0.6386 0 +0.02(+2.77%)
Mar 24, 2023 0.6214 0 -0.02(-3.46%)
Mar 23, 2023 0.6437 0.6437 0.6437 0.6437 300 +0.05(+8.00%)
Mar 22, 2023 0.5960 0.5960 0.5960 0.5960 6,661 -0.02(-3.45%)
Mar 21, 2023 0.6173 0.6173 0.6173 0.6173 500 +0.02(+3.26%)
Mar 17, 2023 0.5978 1,840 -0.02(-3.97%)
Mar 16, 2023 0.6225 0.6225 0.6225 0.6225 1,000 +0.01(+1.24%)
Mar 14, 2023 0.6149 0 -0.02(-3.30%)
Mar 10, 2023 0.6359 0 -0.03(-4.52%)
Mar 09, 2023 0.6686 0.6686 0.6660 0.6660 4,354 -0.02(-2.46%)
Mar 08, 2023 0.6828 0.6828 0.6696 0.6828 8,340 -0.01(-1.16%)
Mar 06, 2023 0.6908 0 +0.05(+7.43%)
Feb 28, 2023 0.6430 0 -0.02(-3.28%)
Feb 27, 2023 0.6529 0.6648 0.6529 0.6648 555 +0.00(+0.17%)
Feb 24, 2023 0.6637 0.6637 0.6637 0.6637 125 -0.04(-5.16%)
Feb 21, 2023 0.6998 60 +0.01(+1.79%)
Feb 17, 2023 0.6875 0.6875 0.6875 0.6875 300 -0.01(-1.79%)
Feb 13, 2023 0.7000 75 -0.01(-1.00%)
Feb 08, 2023 0.7071 0 +0.00(+0.20%)
Feb 06, 2023 0.7057 36 -0.03(-4.44%)
Feb 02, 2023 0.7385 0 -0.01(-1.61%)
Feb 01, 2023 0.7506 0.7506 0.7506 0.7506 300 +0.04(+5.58%)
Jan 31, 2023 0.7109 0.7109 0.7109 0.7109 3,812 -0.03(-4.62%)
Jan 26, 2023 0.7453 10 +0.03(+4.46%)
Jan 25, 2023 0.7136 0.7158 0.7135 0.7135 23,189 -0.00(-0.04%)
Jan 23, 2023 0.7138 0 +0.00(+0.38%)
Jan 18, 2023 0.7111 0 -0.00(-0.60%)
Jan 17, 2023 0.7154 0.7154 0.7154 0.7154 1,858 +0.04(+5.21%)
Jan 09, 2023 0.6800 20 -0.02(-2.59%)
Jan 05, 2023 0.6981 0 +0.01(+1.28%)
Jan 03, 2023 0.6893 0 +0.02(+2.64%)
Dec 30, 2022 0.6492 0.6716 0.6492 0.6716 466 +0.03(+4.24%)
Dec 29, 2022 0.6694 0.6694 0.6443 0.6443 28,707 +0.00(+0.67%)
Dec 28, 2022 0.6713 0.6713 0.6400 0.6400 10,042 -0.03(-5.06%)
Dec 27, 2022 0.6741 0.6741 0.6741 0.6741 2,003 +0.03(+4.29%)
Dec 23, 2022 0.6519 0.6519 0.6464 0.6464 25,289 -0.02(-3.52%)
Dec 21, 2022 0.6700 0 +0.01(+0.75%)
Dec 19, 2022 0.6650 0 -0.02(-3.39%)
Dec 16, 2022 0.6958 0.6958 0.6883 0.6883 820 -0.02(-2.16%)
Dec 14, 2022 0.7035 0 +0.01(+1.12%)
Dec 13, 2022 0.6957 0.6957 0.6957 0.6957 800 +0.01(+1.12%)
Dec 12, 2022 0.7049 0.7049 0.6880 0.6880 6,587 +0.00(+0.29%)
Dec 07, 2022 0.6860 0 -0.04(-5.78%)
Nov 30, 2022 0.7281 70 +0.07(+10.99%)
Nov 22, 2022 0.6560 0 -0.01(-2.16%)
Nov 18, 2022 0.6705 60 +0.00(+0.07%)
Nov 17, 2022 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.80%)
Nov 14, 2022 0.6823 0 +0.01(+0.74%)
Nov 08, 2022 0.6773 1 -0.02(-3.15%)
Nov 07, 2022 0.6993 0.6993 0.6993 0.6993 2,000 +0.07(+11.32%)
Nov 01, 2022 0.6282 0 +0.04(+7.13%)
Oct 31, 2022 0.5864 0.5864 0.5864 0.5864 582 -0.02(-3.88%)
Oct 28, 2022 0.6101 0.6101 0.6101 0.6101 243 -0.09(-12.67%)
Oct 19, 2022 0.6986 70 -0.01(-1.77%)
Oct 14, 2022 0.7112 0 +0.03(+4.87%)
Oct 13, 2022 0.6782 0.6782 0.6782 0.6782 220 +0.00(+0.58%)
Oct 10, 2022 0.6743 0 -0.01(-2.13%)
Oct 07, 2022 0.6890 0.6890 0.6890 0.6890 1,000 -0.01(-1.16%)
Sep 30, 2022 0.6971 0 -0.02(-2.68%)
Sep 29, 2022 0.7466 0.7466 0.7008 0.7163 3,239 -0.04(-5.81%)
Sep 23, 2022 0.7605 0 +0.00(+0.18%)
Sep 21, 2022 0.7591 0 -0.02(-2.93%)
Sep 19, 2022 0.7820 0 +0.01(+0.79%)
Sep 16, 2022 0.7759 0.7759 0.7759 0.7759 320 -0.05(-6.52%)
Sep 15, 2022 0.8300 0.8300 0.8300 0.8300 1,001 -0.01(-1.19%)
Sep 14, 2022 0.8400 0.8400 0.8400 0.8400 1,750 -0.03(-3.14%)
Sep 12, 2022 0.8672 0 +0.03(+3.08%)
Sep 09, 2022 0.8413 0.8413 0.8413 0.8413 600 +0.01(+1.26%)
Aug 31, 2022 0.8308 0 -0.09(-10.13%)
Aug 30, 2022 0.9244 0.9244 0.8662 0.9244 25,090 -0.01(-1.13%)
Aug 26, 2022 0.9350 0 +0.11(+13.32%)
Aug 24, 2022 0.8251 0 -0.04(-4.88%)
Aug 16, 2022 0.8674 0 -0.01(-0.88%)
Aug 15, 2022 0.8751 0.8751 0.8751 0.8751 228 -0.04(-4.88%)
Aug 12, 2022 0.9200 0.9200 0.9200 0.9200 1,000 -0.00(-0.42%)
Aug 10, 2022 0.9239 0 -0.02(-1.67%)
Aug 09, 2022 0.9200 0.9396 0.9200 0.9396 7,670 +0.01(+1.03%)
Aug 08, 2022 0.9245 0.9400 0.9245 0.9300 2,765 -0.01(-1.59%)
Aug 04, 2022 0.9450 0 +0.03(+3.62%)
Aug 02, 2022 0.9120 0 -0.12(-11.46%)
Aug 01, 2022 1.030 1.030 1.030 1.030 312 +0.10(+10.79%)
Jul 29, 2022 0.9599 0.9599 0.8994 0.9297 2,177 -0.05(-4.65%)
Jul 25, 2022 0.9750 0 +0.02(+2.01%)
Jul 21, 2022 0.9558 0 +0.00(+0.48%)
Jul 20, 2022 0.9556 0.9556 0.9512 0.9512 20,012 -0.01(-0.77%)
Jul 18, 2022 0.9586 0 +0.02(+2.27%)
Jul 14, 2022 0.9373 0 -0.04(-4.01%)
Jul 13, 2022 0.9765 0.9765 0.9765 0.9765 205 +0.04(+4.44%)
Jul 12, 2022 0.9654 0.9965 0.9350 0.9350 874 -0.01(-1.58%)
Jul 11, 2022 1.010 1.010 0.9500 0.9500 1,796 -0.06(-5.94%)
Jul 08, 2022 1.040 1.040 1.010 1.010 3,241 -0.04(-3.81%)
Jul 07, 2022 1.050 1.050 1.005 1.050 26,000 +0.09(+9.42%)
Jul 05, 2022 0.9596 0 -0.01(-1.07%)
Jun 27, 2022 0.9700 0 +0.00(+0.00%)
Jun 24, 2022 0.9850 0.9850 0.9700 0.9700 1,000 -0.02(-2.02%)
Jun 23, 2022 0.9725 0.9900 0.9549 0.9900 44,330 +0.04(+4.60%)
Jun 22, 2022 0.9465 0.9465 0.9465 0.9465 523 +0.00(+0.16%)
Jun 21, 2022 0.9288 0.9500 0.9288 0.9450 2,100 +0.01(+0.83%)
Jun 16, 2022 0.9372 50 -0.01(-1.26%)
Jun 15, 2022 0.9493 0.9584 0.9492 0.9492 6,870 +0.00(+0.42%)
Jun 14, 2022 0.9626 0.9626 0.9452 0.9452 5,300 -0.03(-3.53%)
Jun 10, 2022 0.9798 0 -0.01(-0.79%)
Jun 08, 2022 0.9876 0 +0.01(+0.74%)
Jun 07, 2022 1.000 1.000 0.9803 0.9803 1,536 -0.02(-1.66%)
Jun 06, 2022 0.9978 1.000 0.9893 0.9968 4,488 -0.01(-1.31%)
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.