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

Geely Automobile Holdings Ltd (OP: GELYF )

1.290 +0.090 (+7.50%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 2, 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 30, 2024 1.230 1.240 1.220 1.220 28,224 +0.01(+0.83%)
Apr 29, 2024 1.200 1.220 1.200 1.210 9,992 +0.02(+1.68%)
Apr 26, 2024 1.150 1.205 1.150 1.190 324,263 +0.03(+3.03%)
Apr 25, 2024 1.170 1.170 1.145 1.155 23,048 +0.03(+2.21%)
Apr 24, 2024 1.155 1.160 1.130 1.130 147,391 +0.02(+1.80%)
Apr 23, 2024 1.120 1.150 1.110 1.110 33,024 -0.02(-1.77%)
Apr 22, 2024 1.135 1.135 1.120 1.130 9,387 +0.01(+0.89%)
Apr 19, 2024 1.126 1.130 1.120 1.120 57,329 -0.01(-0.88%)
Apr 18, 2024 1.140 1.150 1.130 1.130 39,136 +0.01(+0.89%)
Apr 17, 2024 1.130 1.140 1.120 1.120 15,640 -0.02(-1.93%)
Apr 16, 2024 1.150 1.150 1.110 1.142 35,018 -0.02(-1.55%)
Apr 15, 2024 1.170 1.170 1.160 1.160 269,859 +0.00(+0.00%)
Apr 12, 2024 1.110 1.190 1.110 1.160 10,165 -0.07(-5.69%)
Apr 11, 2024 1.230 1.240 1.230 1.230 43,600 +0.00(+0.00%)
Apr 10, 2024 1.230 1.240 1.230 1.230 17,775 +0.00(+0.00%)
Apr 09, 2024 1.160 1.240 1.160 1.230 36,059 +0.03(+2.50%)
Apr 08, 2024 1.200 1.210 1.190 1.200 41,031 +0.00(+0.00%)
Apr 05, 2024 1.150 1.210 1.150 1.200 182,250 +0.03(+2.56%)
Apr 04, 2024 1.150 1.180 1.150 1.170 2,666 -0.03(-2.09%)
Apr 03, 2024 1.200 1.210 1.170 1.195 44,199 +0.00(+0.00%)
Apr 02, 2024 1.219 1.219 1.190 1.195 38,567 -0.00(-0.42%)
Apr 01, 2024 1.150 1.219 1.150 1.200 285,251 +0.02(+1.69%)
Mar 28, 2024 1.170 1.180 1.160 1.180 22,490 +0.02(+1.72%)
Mar 27, 2024 1.190 1.190 1.150 1.160 19,309 -0.01(-0.85%)
Mar 26, 2024 1.165 1.170 1.150 1.170 66,042 +0.06(+5.41%)
Mar 25, 2024 1.180 1.180 1.110 1.110 68,567 -0.07(-5.93%)
Mar 22, 2024 1.130 1.180 1.130 1.180 44,976 +0.04(+3.47%)
Mar 21, 2024 1.142 1.189 1.140 1.140 73,266 +0.01(+0.92%)
Mar 20, 2024 1.080 1.130 1.080 1.130 133,192 +0.00(+0.00%)
Mar 19, 2024 1.110 1.140 1.110 1.130 94,303 +0.04(+3.67%)
Mar 18, 2024 1.040 1.130 1.040 1.090 42,537 +0.00(+0.00%)
Mar 15, 2024 1.110 1.110 1.090 1.090 8,710 -0.01(-0.91%)
Mar 14, 2024 1.130 1.130 1.090 1.100 60,164 -0.01(-1.21%)
Mar 13, 2024 1.050 1.130 1.050 1.113 37,028 -0.01(-0.58%)
Mar 12, 2024 1.110 1.130 1.110 1.120 132,452 +0.03(+2.75%)
Mar 11, 2024 1.100 1.110 1.090 1.090 26,074 +0.03(+2.80%)
Mar 08, 2024 1.063 1.090 1.060 1.060 19,000 -0.02(-1.70%)
Mar 07, 2024 1.060 1.082 1.050 1.079 294,942 -0.00(-0.13%)
Mar 06, 2024 1.080 1.092 1.050 1.080 21,395 +0.02(+1.41%)
Mar 05, 2024 1.070 1.070 1.050 1.065 12,707 -0.02(-1.93%)
Mar 04, 2024 1.000 1.110 1.000 1.086 137,792 -0.01(-0.82%)
Mar 01, 2024 1.080 1.110 1.080 1.095 192,806 +0.01(+0.55%)
Feb 29, 2024 1.090 1.091 1.070 1.089 89,415 -0.00(-0.09%)
Feb 28, 2024 1.110 1.110 1.070 1.090 41,972 -0.02(-1.80%)
Feb 27, 2024 1.080 1.110 1.080 1.110 78,123 +0.03(+2.77%)
Feb 26, 2024 1.030 1.080 1.030 1.080 30,779 +0.03(+2.38%)
Feb 23, 2024 1.020 1.060 1.020 1.055 1,032,922 -0.01(-0.47%)
Feb 22, 2024 1.050 1.065 1.050 1.060 228,634 +0.05(+4.95%)
Feb 21, 2024 1.010 1.050 1.010 1.010 23,312 -0.01(-1.46%)
Feb 20, 2024 1.040 1.040 1.010 1.025 169,597 -0.03(-2.84%)
Feb 16, 2024 1.050 1.060 1.050 1.055 139,123 +0.03(+3.43%)
Feb 15, 2024 1.030 1.040 1.000 1.020 33,683 -0.00(-0.10%)
Feb 14, 2024 1.000 1.050 1.000 1.021 29,403 +0.01(+1.09%)
Feb 13, 2024 1.050 1.050 1.000 1.010 26,389 -0.01(-0.98%)
Feb 12, 2024 1.000 1.040 1.000 1.020 35,721 +0.02(+1.49%)
Feb 09, 2024 1.004 1.005 0.9800 1.005 30,781 -0.02(-1.47%)
Feb 08, 2024 1.025 1.030 1.020 1.020 59,252 +0.00(+0.00%)
Feb 07, 2024 1.000 1.060 0.9682 1.020 30,482 -0.04(-3.77%)
Feb 06, 2024 1.010 1.060 1.010 1.060 364,149 +0.09(+9.28%)
Feb 05, 2024 0.9370 0.9797 0.9370 0.9700 68,646 +0.01(+1.04%)
Feb 02, 2024 0.9547 0.9983 0.9401 0.9600 75,561 +0.02(+2.67%)
Feb 01, 2024 0.9100 0.9657 0.9100 0.9350 31,228 -0.01(-1.58%)
Jan 31, 2024 0.9650 0.9797 0.9400 0.9500 20,463 -0.01(-0.52%)
Jan 30, 2024 0.9700 0.9700 0.9465 0.9550 71,092 -0.03(-2.75%)
Jan 29, 2024 0.9700 1.010 0.9700 0.9820 56,884 -0.01(-1.21%)
Jan 26, 2024 1.000 1.010 0.9886 0.9940 20,313 -0.01(-0.60%)
Jan 25, 2024 1.006 1.015 1.000 1.000 37,092 -0.03(-2.91%)
Jan 24, 2024 1.000 1.030 0.9700 1.030 58,905 +0.03(+3.00%)
Jan 23, 2024 1.000 1.040 0.9805 1.000 37,938 +0.03(+2.69%)
Jan 22, 2024 0.9999 1.000 0.9600 0.9738 50,139 -0.04(-3.58%)
Jan 19, 2024 1.050 1.050 0.9900 1.010 95,999 -0.01(-0.98%)
Jan 18, 2024 0.9825 1.020 0.9800 1.020 57,915 +0.03(+3.03%)
Jan 17, 2024 1.000 1.010 0.9800 0.9900 93,847 -0.02(-2.46%)
Jan 16, 2024 1.012 1.020 1.010 1.015 34,357 -0.01(-0.51%)
Jan 12, 2024 1.040 1.040 1.020 1.020 14,253 -0.01(-1.43%)
Jan 11, 2024 1.027 1.060 1.020 1.035 17,922 -0.01(-0.48%)
Jan 10, 2024 1.080 1.080 1.030 1.040 175,313 +0.00(+0.00%)
Jan 09, 2024 1.050 1.050 1.030 1.040 76,217 -0.00(-0.48%)
Jan 08, 2024 1.060 1.080 1.040 1.045 46,909 -0.03(-2.34%)
Jan 05, 2024 1.060 1.080 1.060 1.070 27,222 -0.01(-1.38%)
Jan 04, 2024 1.060 1.085 1.060 1.085 30,193 +0.03(+2.84%)
Jan 03, 2024 1.060 1.080 1.050 1.055 49,658 +0.00(+0.14%)
Jan 02, 2024 1.100 1.100 1.050 1.054 134,911 -0.07(-5.94%)
Dec 29, 2023 1.090 1.170 1.090 1.120 101,848 +0.05(+4.19%)
Dec 28, 2023 1.065 1.090 1.030 1.075 57,960 +0.07(+7.50%)
Dec 27, 2023 1.000 1.020 1.000 1.000 58,193 +0.00(+0.00%)
Dec 26, 2023 1.000 1.015 1.000 1.000 86,880 +0.00(+0.00%)
Dec 22, 2023 0.9601 1.040 0.9600 1.000 85,595 -0.01(-0.99%)
Dec 21, 2023 1.000 1.015 1.000 1.010 44,829 +0.01(+1.10%)
Dec 20, 2023 1.015 1.020 0.9900 0.9990 174,665 -0.03(-2.54%)
Dec 19, 2023 0.9600 1.030 0.9600 1.025 46,590 +0.01(+1.49%)
Dec 18, 2023 1.040 1.040 1.000 1.010 86,038 -0.02(-1.94%)
Dec 15, 2023 1.050 1.050 1.020 1.030 42,248 -0.01(-0.96%)
Dec 14, 2023 1.010 1.050 1.010 1.040 97,484 +0.03(+2.53%)
Dec 13, 2023 1.000 1.020 0.9900 1.014 9,658 +0.01(+1.43%)
Dec 12, 2023 1.010 1.020 0.9900 1.000 14,892 -0.01(-0.99%)
Dec 11, 2023 0.9800 1.010 0.9700 1.010 169,529 +0.00(+0.00%)
Dec 08, 2023 0.9653 1.020 0.9653 1.010 49,872 -0.01(-0.98%)
Dec 07, 2023 1.040 1.040 1.020 1.020 135,938 -0.02(-1.92%)
Dec 06, 2023 1.040 1.050 1.030 1.040 68,420 +0.01(+0.97%)
Dec 05, 2023 1.000 1.040 1.000 1.030 44,936 +0.00(+0.00%)
Dec 04, 2023 1.020 1.060 1.020 1.030 51,238 -0.03(-2.83%)
Dec 01, 2023 1.080 1.080 1.040 1.060 125,389 -0.03(-2.75%)
Nov 30, 2023 1.081 1.110 1.081 1.090 71,928 -0.04(-3.54%)
Nov 29, 2023 1.100 1.130 1.100 1.130 27,103 -0.04(-3.00%)
Nov 28, 2023 1.110 1.180 1.110 1.165 28,800 -0.00(-0.43%)
Nov 27, 2023 1.150 1.180 1.150 1.170 30,543 -0.02(-1.27%)
Nov 24, 2023 1.160 1.200 1.160 1.185 4,695 -0.01(-0.46%)
Nov 22, 2023 1.150 1.200 1.150 1.190 9,947 -0.02(-1.61%)
Nov 21, 2023 1.200 1.215 1.200 1.210 38,423 +0.01(+0.83%)
Nov 20, 2023 1.230 1.240 1.180 1.200 79,137 -0.03(-2.44%)
Nov 17, 2023 1.230 1.242 1.210 1.230 110,756 +0.02(+2.07%)
Nov 16, 2023 1.210 1.220 1.205 1.205 31,991 -0.01(-1.23%)
Nov 15, 2023 1.290 1.290 1.220 1.220 16,423 -0.01(-0.41%)
Nov 14, 2023 1.200 1.230 1.180 1.225 118,340 +0.04(+2.94%)
Nov 13, 2023 1.220 1.220 1.180 1.190 24,312 +0.00(+0.42%)
Nov 10, 2023 1.170 1.200 1.154 1.185 59,289 -0.02(-1.66%)
Nov 09, 2023 1.210 1.220 1.205 1.205 5,175 -0.00(-0.41%)
Nov 08, 2023 1.210 1.210 1.190 1.210 3,561 -0.03(-2.42%)
Nov 07, 2023 1.240 1.240 1.230 1.240 33,836 +0.00(+0.00%)
Nov 06, 2023 1.210 1.240 1.210 1.240 21,100 +0.02(+1.64%)
Nov 03, 2023 1.210 1.220 1.200 1.220 55,170 +0.04(+3.39%)
Nov 02, 2023 1.150 1.200 1.150 1.180 142,332 +0.07(+6.31%)
Nov 01, 2023 1.120 1.170 1.110 1.110 13,197 -0.01(-0.89%)
Oct 31, 2023 1.100 1.140 1.100 1.120 25,911 -0.02(-1.75%)
Oct 30, 2023 1.150 1.150 1.135 1.140 46,822 -0.01(-0.87%)
Oct 27, 2023 1.110 1.150 1.110 1.150 3,937 +0.04(+3.42%)
Oct 26, 2023 1.120 1.150 1.100 1.112 19,633 -0.01(-1.16%)
Oct 25, 2023 1.125 1.130 1.100 1.125 33,360 +0.00(+0.45%)
Oct 24, 2023 1.122 1.140 1.120 1.120 45,757 +0.00(+0.00%)
Oct 23, 2023 1.080 1.120 1.080 1.120 92,902 +0.02(+1.82%)
Oct 20, 2023 1.120 1.120 1.100 1.100 97,018 -0.03(-2.65%)
Oct 19, 2023 1.100 1.140 1.100 1.130 30,808 -0.04(-3.62%)
Oct 18, 2023 1.175 1.175 1.155 1.173 11,963 -0.02(-1.47%)
Oct 17, 2023 1.170 1.190 1.170 1.190 31,362 +0.01(+1.28%)
Oct 16, 2023 1.175 1.200 1.150 1.175 42,562 +0.01(+0.43%)
Oct 13, 2023 1.180 1.190 1.170 1.170 38,780 -0.02(-1.27%)
Oct 12, 2023 1.175 1.185 1.175 1.185 57,798 +0.04(+3.04%)
Oct 11, 2023 1.200 1.200 1.150 1.150 89,132 -0.02(-1.96%)
Oct 10, 2023 1.165 1.173 1.130 1.173 10,634 +0.03(+2.89%)
Oct 09, 2023 1.110 1.150 1.110 1.140 10,103 -0.02(-1.30%)
Oct 06, 2023 1.135 1.155 1.130 1.155 4,763 +0.02(+1.76%)
Oct 05, 2023 1.130 1.140 1.120 1.135 105,538 -0.00(-0.44%)
Oct 04, 2023 1.120 1.145 1.120 1.140 1,067,860 -0.01(-0.52%)
Oct 03, 2023 1.160 1.164 1.146 1.146 6,780 -0.03(-2.88%)
Oct 02, 2023 1.200 1.200 1.140 1.180 3,149 +0.01(+0.85%)
Sep 29, 2023 1.180 1.185 1.160 1.170 47,689 +0.00(+0.00%)
Sep 28, 2023 1.171 1.180 1.170 1.170 5,582 +0.01(+0.86%)
Sep 27, 2023 1.170 1.180 1.160 1.160 7,309 -0.02(-1.28%)
Sep 26, 2023 1.170 1.180 1.160 1.175 21,584 -0.02(-2.08%)
Sep 25, 2023 1.170 1.200 1.190 1.200 1,873 -0.02(-1.23%)
Sep 22, 2023 1.200 1.220 1.200 1.215 16,659 +0.03(+2.92%)
Sep 21, 2023 1.210 1.210 1.181 1.181 26,035 -0.04(-3.55%)
Sep 20, 2023 1.185 1.250 1.185 1.224 36,570 -0.01(-0.49%)
Sep 19, 2023 1.235 1.235 1.220 1.230 17,744 +0.01(+0.49%)
Sep 18, 2023 1.210 1.235 1.210 1.224 7,932 +0.00(+0.33%)
Sep 15, 2023 1.220 1.240 1.220 1.220 56,855 +0.00(+0.00%)
Sep 14, 2023 1.220 1.245 1.220 1.220 28,915 +0.00(+0.00%)
Sep 13, 2023 1.210 1.240 1.210 1.220 5,166 -0.03(-2.01%)
Sep 12, 2023 1.250 1.270 1.220 1.245 17,702 -0.00(-0.40%)
Sep 11, 2023 1.250 1.250 1.220 1.250 27,536 +0.03(+2.46%)
Sep 08, 2023 1.206 1.220 1.206 1.220 11,206 +0.01(+0.83%)
Sep 07, 2023 1.260 1.260 1.160 1.210 46,038 -0.05(-3.97%)
Sep 06, 2023 1.250 1.270 1.240 1.260 87,300 +0.00(+0.00%)
Sep 05, 2023 1.250 1.300 1.240 1.260 45,721 -0.02(-1.56%)
Sep 01, 2023 1.220 1.290 1.220 1.280 24,165 +0.03(+2.40%)
Aug 31, 2023 1.235 1.250 1.210 1.250 24,598 +0.02(+1.63%)
Aug 30, 2023 1.230 1.260 1.230 1.230 852,118 -0.04(-3.15%)
Aug 29, 2023 1.230 1.270 1.230 1.270 13,730 +0.05(+4.06%)
Aug 28, 2023 1.200 1.225 1.200 1.220 14,775 +0.00(+0.04%)
Aug 25, 2023 1.200 1.250 1.180 1.220 249,051 +0.03(+2.52%)
Aug 24, 2023 1.190 1.200 1.180 1.190 119,298 +0.00(+0.00%)
Aug 23, 2023 1.160 1.200 1.160 1.190 195,570 +0.03(+2.59%)
Aug 22, 2023 1.210 1.210 1.160 1.160 88,229 -0.04(-3.33%)
Aug 21, 2023 1.180 1.200 1.180 1.200 36,861 +0.01(+0.84%)
Aug 18, 2023 1.210 1.240 1.190 1.190 21,025 -0.03(-2.66%)
Aug 17, 2023 1.200 1.230 1.200 1.222 52,638 +0.02(+1.45%)
Aug 16, 2023 1.190 1.230 1.190 1.205 10,733 -0.01(-1.23%)
Aug 15, 2023 1.220 1.240 1.210 1.220 13,857 -0.03(-2.40%)
Aug 14, 2023 1.235 1.250 1.220 1.250 40,866 +0.00(+0.00%)
Aug 11, 2023 1.270 1.270 1.250 1.250 20,609 -0.07(-5.30%)
Aug 10, 2023 1.290 1.320 1.290 1.320 23,501 +0.03(+2.33%)
Aug 09, 2023 1.290 1.320 1.290 1.290 46,158 -0.03(-2.64%)
Aug 08, 2023 1.330 1.400 1.300 1.325 17,972 -0.02(-1.49%)
Aug 07, 2023 1.300 1.400 1.300 1.345 92,463 -0.05(-3.93%)
Aug 04, 2023 1.400 1.420 1.360 1.400 30,271 +0.01(+0.72%)
Aug 03, 2023 1.360 1.390 1.360 1.390 7,345 +0.01(+0.72%)
Aug 02, 2023 1.360 1.390 1.360 1.380 39,458 -0.01(-0.72%)
Aug 01, 2023 1.490 1.490 1.350 1.390 36,825 -0.07(-4.79%)
Jul 31, 2023 1.360 1.465 1.360 1.460 112,697 +0.05(+3.69%)
Jul 28, 2023 1.390 1.420 1.390 1.408 131,342 +0.02(+1.29%)
Jul 27, 2023 1.400 1.400 1.350 1.390 117,414 +0.07(+5.30%)
Jul 26, 2023 1.260 1.320 1.260 1.320 85,481 +0.02(+1.54%)
Jul 25, 2023 1.270 1.300 1.220 1.300 40,286 +0.07(+6.12%)
Jul 24, 2023 1.220 1.245 1.220 1.225 29,860 -0.00(-0.41%)
Jul 21, 2023 1.230 1.235 1.220 1.230 14,763 +0.00(+0.00%)
Jul 20, 2023 1.220 1.240 1.220 1.230 12,023 -0.01(-0.81%)
Jul 19, 2023 1.250 1.255 1.230 1.240 25,096 +0.01(+0.81%)
Jul 18, 2023 1.240 1.270 1.230 1.230 49,326 -0.02(-1.28%)
Jul 17, 2023 1.250 1.260 1.200 1.246 19,040 -0.00(-0.32%)
Jul 14, 2023 1.180 1.280 1.180 1.250 41,810 -0.02(-1.57%)
Jul 13, 2023 1.210 1.300 1.210 1.270 77,467 +0.00(+0.00%)
Jul 12, 2023 1.285 1.285 1.240 1.270 62,765 +0.03(+2.42%)
Jul 11, 2023 1.250 1.250 1.210 1.240 51,101 -0.01(-0.80%)
Jul 10, 2023 1.180 1.260 1.180 1.250 136,279 -0.01(-0.79%)
Jul 07, 2023 1.180 1.260 1.180 1.260 51,495 +0.01(+0.80%)
Jul 06, 2023 1.280 1.280 1.210 1.250 24,871 -0.01(-1.19%)
Jul 05, 2023 1.240 1.340 1.240 1.265 85,182 -0.02(-1.17%)
Jul 03, 2023 1.300 1.310 1.220 1.280 47,351 +0.05(+4.07%)
Jun 30, 2023 1.195 1.230 1.195 1.230 43,352 +0.04(+3.80%)
Jun 29, 2023 1.190 1.200 1.170 1.185 16,044 -0.00(-0.42%)
Jun 28, 2023 1.160 1.230 1.160 1.190 26,534 -0.01(-0.83%)
Jun 27, 2023 1.208 1.220 1.190 1.200 987,841 +0.01(+0.84%)
Jun 26, 2023 1.160 1.200 1.160 1.190 35,970 +0.01(+1.28%)
Jun 23, 2023 1.160 1.210 1.160 1.175 52,795 -0.04(-3.29%)
Jun 22, 2023 1.220 1.225 1.210 1.215 19,682 +0.00(+0.00%)
Jun 21, 2023 1.190 1.300 1.190 1.215 19,161 -0.03(-2.80%)
Jun 20, 2023 1.260 1.280 1.220 1.250 36,581 -0.02(-1.57%)
Jun 16, 2023 1.300 1.300 1.260 1.270 141,595 -0.01(-1.17%)
Jun 15, 2023 1.270 1.290 1.270 1.285 236,449 +0.03(+2.80%)
May 08, 2023 1.220 1.270 1.220 1.250 53,492 +0.01(+0.81%)
May 05, 2023 1.220 1.240 1.220 1.240 11,219 +0.02(+1.64%)
May 04, 2023 1.190 1.250 1.190 1.220 14,466 +0.02(+1.67%)
May 03, 2023 1.120 1.210 1.120 1.200 49,535 -0.01(-0.41%)
May 02, 2023 1.230 1.250 1.190 1.205 43,755 -0.03(-2.82%)
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.