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

Geely Automobile Holdings Ltd (OP: GELYF )

1.270 +0.070 (+5.83%)
Streaming Delayed Price Updated: 12:18 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 28, 2017 1.370 1.380 1.360 1.370 96,384 +0.00(+0.00%)
Apr 27, 2017 1.400 1.400 1.360 1.370 96,003 -0.05(-3.52%)
Apr 26, 2017 1.460 1.460 1.380 1.420 102,205 -0.06(-4.05%)
Apr 25, 2017 1.490 1.490 1.470 1.480 39,790 +0.00(+0.31%)
Apr 24, 2017 1.500 1.500 1.450 1.475 14,631 -0.02(-1.64%)
Apr 21, 2017 1.500 1.500 1.490 1.500 340,183 -0.01(-0.66%)
Apr 20, 2017 1.460 1.530 1.460 1.510 113,310 +0.06(+4.14%)
Apr 19, 2017 1.440 1.470 1.440 1.450 124,520 +0.08(+5.84%)
Apr 18, 2017 1.330 1.380 1.330 1.370 61,455 +0.00(+0.00%)
Apr 17, 2017 1.380 1.392 1.350 1.370 38,400 -0.01(-0.72%)
Apr 13, 2017 1.400 1.400 1.372 1.380 337,920 -0.01(-0.72%)
Apr 12, 2017 1.399 1.400 1.380 1.390 193,157 +0.05(+3.73%)
Apr 11, 2017 1.300 1.350 1.300 1.340 66,697 -0.01(-0.91%)
Apr 10, 2017 1.390 1.390 1.330 1.352 442,471 -0.09(-6.09%)
Apr 07, 2017 1.470 1.470 1.400 1.440 69,892 -0.04(-2.70%)
Apr 06, 2017 1.520 1.520 1.480 1.480 140,119 -0.07(-4.52%)
Apr 05, 2017 1.561 1.570 1.540 1.550 38,855 -0.01(-0.64%)
Apr 04, 2017 1.570 1.575 1.540 1.560 19,493 -0.01(-0.64%)
Apr 03, 2017 1.581 1.590 1.550 1.570 42,889 +0.02(+1.29%)
Mar 31, 2017 1.570 1.570 1.540 1.550 67,329 -0.02(-1.27%)
Mar 30, 2017 1.570 1.610 1.550 1.570 66,048 -0.02(-1.26%)
Mar 29, 2017 1.590 1.610 1.570 1.590 112,129 -0.03(-1.85%)
Mar 28, 2017 1.660 1.660 1.580 1.620 117,116 +0.05(+3.19%)
Mar 27, 2017 1.580 1.580 1.530 1.570 95,301 -0.02(-1.26%)
Mar 24, 2017 1.550 1.600 1.550 1.590 106,399 +0.04(+2.58%)
Mar 23, 2017 1.580 1.580 1.535 1.550 49,325 +0.00(+0.00%)
Mar 22, 2017 1.485 1.550 1.480 1.550 73,016 +0.09(+6.50%)
Mar 21, 2017 1.430 1.490 1.430 1.455 48,318 +0.03(+1.78%)
Mar 20, 2017 1.470 1.470 1.430 1.430 177,419 -0.05(-3.38%)
Mar 17, 2017 1.510 1.510 1.430 1.480 461,963 -0.16(-9.76%)
Mar 16, 2017 1.680 1.680 1.580 1.640 195,687 +0.05(+3.14%)
Mar 15, 2017 1.600 1.600 1.570 1.590 68,896 -0.01(-0.63%)
Mar 14, 2017 1.640 1.640 1.570 1.600 202,753 -0.02(-1.23%)
Mar 13, 2017 1.620 1.630 1.600 1.620 209,662 +0.07(+4.52%)
Mar 10, 2017 1.501 1.560 1.500 1.550 470,065 +0.08(+5.80%)
Mar 09, 2017 1.470 1.470 1.450 1.465 177,029 -0.02(-1.68%)
Mar 08, 2017 1.420 1.490 1.420 1.490 254,282 +0.09(+6.43%)
Mar 07, 2017 1.400 1.400 1.370 1.400 42,254 +0.00(+0.00%)
Mar 06, 2017 1.400 1.400 1.380 1.400 81,987 +0.02(+1.45%)
Mar 03, 2017 1.400 1.410 1.380 1.380 71,264 -0.02(-1.43%)
Mar 02, 2017 1.384 1.400 1.380 1.400 69,395 -0.01(-0.71%)
Mar 01, 2017 1.392 1.410 1.390 1.410 74,319 +0.02(+1.44%)
Feb 28, 2017 1.320 1.420 1.320 1.390 20,285 +0.01(+0.72%)
Feb 27, 2017 1.390 1.390 1.350 1.380 62,634 +0.00(+0.00%)
Feb 24, 2017 1.420 1.420 1.370 1.380 34,981 -0.04(-2.82%)
Feb 23, 2017 1.420 1.490 1.410 1.420 103,377 +0.00(+0.00%)
Feb 22, 2017 1.458 1.460 1.400 1.420 177,273 -0.03(-2.07%)
Feb 21, 2017 1.400 1.460 1.400 1.450 136,722 +0.08(+5.84%)
Feb 17, 2017 1.370 1.370 1.370 0 -0.02(-1.44%)
Feb 16, 2017 1.450 1.450 1.378 1.390 215,121 -0.03(-2.11%)
Feb 15, 2017 1.440 1.440 1.410 1.420 77,602 -0.01(-0.70%)
Feb 14, 2017 1.410 1.450 1.410 1.430 202,898 +0.02(+1.42%)
Feb 13, 2017 1.415 1.450 1.380 1.410 271,172 +0.03(+2.17%)
Feb 10, 2017 1.298 1.450 1.298 1.380 409,506 +0.08(+6.15%)
Feb 09, 2017 1.310 1.310 1.295 1.300 52,896 -0.01(-0.76%)
Feb 08, 2017 1.327 1.330 1.290 1.310 110,456 +0.02(+1.55%)
Feb 07, 2017 1.300 1.300 1.280 1.290 41,408 -0.03(-2.27%)
Feb 06, 2017 1.320 1.330 1.250 1.320 300,536 +0.09(+7.32%)
Feb 03, 2017 1.200 1.250 1.190 1.230 241,750 +0.05(+4.24%)
Feb 02, 2017 1.205 1.205 1.160 1.180 7,691 -0.01(-0.84%)
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.