Geely Automobile Holdings Ltd (OP: GELYF )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 0.3950 0.4100 0.3900 0.4000 0 +0.00(+0.00%)
Jan 30, 2014 0.4000 0.4030 0.4000 0.4000 70,500 -0.00(-0.74%)
Jan 29, 2014 0.3988 0.4030 0.3988 0.4030 111,722 +0.00(+0.27%)
Jan 28, 2014 0.4000 0.4020 0.4000 0.4019 152,450 +0.01(+2.21%)
Jan 27, 2014 0.4000 0.4000 0.3931 0.3932 153,794 -0.02(-3.82%)
Jan 24, 2014 0.4279 0.4280 0.4060 0.4088 0 -0.01(-2.67%)
Jan 23, 2014 0.4300 0.4300 0.4100 0.4200 190,359 +0.00(+0.00%)
Jan 22, 2014 0.4280 0.4300 0.4200 0.4200 13,280 +0.00(+0.00%)
Jan 21, 2014 0.4200 0.4250 0.4200 0.4200 128,063 +0.01(+1.20%)
Jan 17, 2014 0.4150 0.4150 0.4150 0 +0.01(+3.70%)
Jan 16, 2014 0.4100 0.4100 0.4002 0.4002 746,720 -0.02(-5.39%)
Jan 15, 2014 0.4250 0.4300 0.4200 0.4230 349,642 -0.00(-0.47%)
Jan 14, 2014 0.4400 0.4400 0.4250 0.4250 53,326 -0.02(-4.28%)
Jan 13, 2014 0.4400 0.4450 0.4390 0.4440 88,178 +0.01(+2.07%)
Jan 10, 2014 0.4350 0.4390 0.4350 0.4350 51,875 -0.01(-1.14%)
Jan 09, 2014 0.4400 0.4520 0.4300 0.4400 108,140 +0.00(+0.00%)
Jan 08, 2014 0.4400 0.4400 0.4400 0.4400 21,150 -0.01(-2.22%)
Jan 07, 2014 0.4497 0.4550 0.4420 0.4500 95,069 -0.01(-2.00%)
Jan 06, 2014 0.4600 0.4600 0.4568 0.4592 33,800 -0.01(-2.30%)
Jan 03, 2014 0.4700 0.4710 0.4700 0.4700 0 -0.01(-2.08%)
Jan 02, 2014 0.4800 0.4900 0.4800 0.4800 57,400 +0.01(+2.13%)
Dec 31, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 30, 2013 0.4770 0.4790 0.4700 0.4700 60,595 -0.01(-1.84%)
Dec 27, 2013 0.4700 0.4801 0.4700 0.4788 22,298 -0.01(-2.29%)
Dec 26, 2013 0.4801 0.4900 0.4760 0.4900 42,000 +0.01(+2.08%)
Dec 24, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 23, 2013 0.4700 0.4800 0.4700 0.4800 40,100 +0.00(+0.00%)
Dec 20, 2013 0.4880 0.4899 0.4800 0.4800 0 -0.01(-1.64%)
Dec 19, 2013 0.4800 0.4880 0.4700 0.4880 22,640 +0.00(+0.00%)
Dec 18, 2013 0.4900 0.4914 0.4880 0.4880 62,254 +0.00(+0.00%)
Dec 17, 2013 0.4880 0.4880 0.4880 0.4880 10,000 -0.02(-3.37%)
Dec 16, 2013 0.5100 0.5100 0.5050 0.5050 16,500 +0.00(+0.80%)
Dec 13, 2013 0.5000 0.5100 0.5000 0.5010 256,384 +0.01(+2.66%)
Dec 12, 2013 0.4880 0.4880 0.4880 0.4880 2,501 -0.00(-0.41%)
Dec 11, 2013 0.5000 0.5000 0.4900 0.4900 62,791 -0.02(-3.92%)
Dec 10, 2013 0.5000 0.5100 0.5000 0.5100 515 +0.01(+2.00%)
Dec 09, 2013 0.5000 0.5100 0.5000 0.5000 12,780 -0.01(-2.53%)
Dec 06, 2013 0.5100 0.5130 0.5100 0.5130 10,380 +0.01(+2.60%)
Dec 05, 2013 0.5300 0.5300 0.5000 0.5000 238,330 -0.00(-0.20%)
Dec 04, 2013 0.5100 0.5101 0.5000 0.5010 108,640 +0.00(+0.20%)
Dec 03, 2013 0.5101 0.5101 0.5000 0.5000 14,909 +0.00(+0.00%)
Dec 02, 2013 0.5050 0.5100 0.5000 0.5000 181,500 -0.01(-1.96%)
Nov 29, 2013 0.5100 0.5100 0.5100 0.5100 59,842 +0.00(+0.00%)
Nov 27, 2013 0.5101 0.5200 0.5100 0.5100 14,294 -0.01(-1.92%)
Nov 26, 2013 0.5101 0.5200 0.5100 0.5200 9,500 +0.01(+1.96%)
Nov 25, 2013 0.5170 0.5300 0.5100 0.5100 69,685 +0.00(+0.00%)
Nov 22, 2013 0.5100 0.5120 0.5100 0.5100 12,907 -0.01(-2.30%)
Nov 21, 2013 0.5200 0.5300 0.5200 0.5220 199,684 +0.00(+0.38%)
Nov 20, 2013 0.5200 0.5200 0.5200 0.5200 10,000 +0.01(+0.97%)
Nov 19, 2013 0.5100 0.5151 0.5100 0.5150 21,850 -0.02(-3.20%)
Nov 18, 2013 0.5320 0.5340 0.5320 0.5320 20,400 +0.02(+2.90%)
Nov 15, 2013 0.5010 0.5180 0.5010 0.5170 17,273 +0.02(+3.38%)
Nov 14, 2013 0.5000 0.5001 0.5000 0.5001 145,454 +0.00(+0.02%)
Nov 12, 2013 0.5000 0.5000 0.5000 0.5000 2,780 +0.00(+0.00%)
Nov 11, 2013 0.4900 0.5100 0.4900 0.5000 53,845 +0.00(+0.77%)
Nov 08, 2013 0.5026 0.5026 0.4962 0.4962 3,457 +0.01(+1.27%)
Nov 07, 2013 0.4900 0.4900 0.4900 0.4900 1,500 -0.01(-2.00%)
Nov 06, 2013 0.5000 0.5000 0.5000 0.5000 46,404 +0.01(+2.04%)
Nov 05, 2013 0.5150 0.5150 0.4900 0.4900 9,800 -0.02(-3.92%)
Nov 04, 2013 0.5000 0.5100 0.5000 0.5100 15,670 +0.01(+1.59%)
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.