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, 2013 0.5050 0.5050 0.5050 0.5050 1,000 +0.03(+5.21%)
Apr 29, 2013 0.5090 0.5090 0.4800 0.4800 11,000 -0.00(-0.70%)
Apr 26, 2013 0.4810 0.4834 0.4834 0.4834 18,300 -0.01(-1.35%)
Apr 25, 2013 0.4900 0.5050 0.4900 0.4900 11,023 +0.01(+1.03%)
Apr 24, 2013 0.4850 0.5000 0.4850 0.4850 14,670 -0.01(-1.02%)
Apr 23, 2013 0.4900 0.4900 0.4900 0.4900 56,125 -0.01(-2.00%)
Apr 22, 2013 0.4900 0.5020 0.4800 0.5000 89,752 +0.03(+5.26%)
Apr 19, 2013 0.4700 0.4750 0.4700 0.4750 32,725 +0.01(+2.81%)
Apr 18, 2013 0.4600 0.4620 0.4600 0.4620 13,600 -0.00(-0.86%)
Apr 17, 2013 0.4650 0.4660 0.4650 0.4660 62,700 +0.01(+1.30%)
Apr 16, 2013 0.4600 0.4700 0.4600 0.4600 292,360 +0.02(+3.37%)
Apr 15, 2013 0.4500 0.4600 0.4450 0.4450 73,643 -0.02(-3.26%)
Apr 12, 2013 0.4600 0.4630 0.4550 0.4600 21,600 -0.02(-4.17%)
Apr 11, 2013 0.4730 0.4800 0.4640 0.4800 84,031 +0.00(+0.00%)
Apr 10, 2013 0.4650 0.4800 0.4650 0.4800 33,660 +0.02(+5.49%)
Apr 09, 2013 0.4500 0.4690 0.4500 0.4550 15,872 +0.00(+0.44%)
Apr 08, 2013 0.4410 0.4600 0.4410 0.4530 14,474 -0.01(-1.31%)
Apr 05, 2013 0.4590 0.4590 0.4410 0.4590 61,859 -0.03(-5.36%)
Apr 04, 2013 0.4880 0.4880 0.4850 0.4850 2,200 +0.02(+3.85%)
Apr 03, 2013 0.4650 0.4670 0.4650 0.4670 15,500 -0.01(-2.71%)
Apr 02, 2013 0.4825 0.4825 0.4740 0.4800 156,783 -0.01(-1.03%)
Apr 01, 2013 0.4900 0.5000 0.4850 0.4850 43,500 -0.01(-2.02%)
Mar 28, 2013 0.4950 0.4950 0.4950 0.4950 5,132 +0.00(+0.00%)
Mar 27, 2013 0.4900 0.4950 0.4900 0.4950 30,637 +0.00(+0.00%)
Mar 26, 2013 0.4850 0.4950 0.4850 0.4950 94,600 -0.00(-0.60%)
Mar 25, 2013 0.5200 0.5200 0.4980 0.4980 84,725 -0.01(-2.35%)
Mar 22, 2013 0.5100 0.5250 0.5100 0.5100 92,450 -0.00(-0.53%)
Mar 21, 2013 0.5100 0.5130 0.5100 0.5127 39,202 -0.00(-0.64%)
Mar 20, 2013 0.5080 0.5160 0.5080 0.5160 159,000 +0.03(+6.17%)
Mar 19, 2013 0.4850 0.4860 0.4750 0.4860 32,347 +0.01(+2.32%)
Mar 18, 2013 0.4600 0.4750 0.4600 0.4750 198,900 +0.01(+1.06%)
Mar 15, 2013 0.4820 0.4820 0.4670 0.4700 232,499 -0.03(-5.47%)
Mar 14, 2013 0.4900 0.4990 0.4900 0.4972 26,801 +0.01(+2.52%)
Mar 13, 2013 0.4950 0.4950 0.4850 0.4850 75,076 -0.03(-5.27%)
Mar 12, 2013 0.5200 0.5250 0.5120 0.5120 69,000 -0.01(-2.10%)
Mar 11, 2013 0.5170 0.5290 0.5170 0.5230 92,515 -0.01(-1.13%)
Mar 08, 2013 0.5300 0.5340 0.5290 0.5290 71,392 -0.00(-0.19%)
Mar 07, 2013 0.5500 0.5500 0.5300 0.5300 37,538 -0.01(-1.49%)
Mar 06, 2013 0.5390 0.5500 0.5380 0.5380 151,630 -0.02(-3.41%)
Mar 05, 2013 0.5300 0.5570 0.5300 0.5570 57,450 +0.03(+5.09%)
Mar 04, 2013 0.5350 0.5350 0.5300 0.5300 56,500 -0.01(-1.49%)
Mar 01, 2013 0.5300 0.5500 0.5300 0.5380 38,620 -0.01(-2.18%)
Feb 28, 2013 0.5300 0.5570 0.5300 0.5500 142,784 +0.02(+3.58%)
Feb 27, 2013 0.5100 0.5310 0.5100 0.5310 61,300 +0.02(+4.73%)
Feb 26, 2013 0.5000 0.5280 0.4950 0.5070 298,762 -0.02(-4.34%)
Feb 25, 2013 0.5500 0.5500 0.5300 0.5300 92,872 -0.02(-3.64%)
Feb 22, 2013 0.5375 0.5600 0.5375 0.5500 88,385 -0.01(-1.79%)
Feb 21, 2013 0.5500 0.5750 0.5500 0.5600 58,774 -0.04(-6.51%)
Feb 20, 2013 0.5800 0.5990 0.5800 0.5990 261,792 +0.01(+0.84%)
Feb 19, 2013 0.5895 0.6100 0.5880 0.5940 337,050 +0.00(+0.58%)
Feb 15, 2013 0.5850 0.5950 0.5850 0.5906 737,833 +0.04(+7.38%)
Feb 14, 2013 0.5600 0.5600 0.5500 0.5500 67,369 +0.02(+2.80%)
Feb 13, 2013 0.5400 0.5460 0.5350 0.5350 175,005 -0.00(-0.19%)
Feb 12, 2013 0.5400 0.5400 0.5350 0.5360 37,717 +0.01(+0.94%)
Feb 11, 2013 0.5500 0.5500 0.5310 0.5310 9,100 -0.01(-1.12%)
Feb 08, 2013 0.5250 0.5370 0.5250 0.5370 105,725 +0.01(+2.48%)
Feb 07, 2013 0.5100 0.5240 0.5100 0.5240 39,725 +0.00(+0.77%)
Feb 06, 2013 0.5215 0.5320 0.5200 0.5200 61,507 -0.02(-2.80%)
Feb 04, 2013 0.5200 0.5350 0.5200 0.5350 19,350 +0.00(+0.00%)
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.