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

Geely Automobile Holdings Ltd (OP: GELYF )

1.190 +0.035 (+3.03%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 0.4900 0.5000 0.4900 0.4990 771,433 +0.01(+1.84%)
Sep 29, 2010 0.4850 0.4950 0.4830 0.4900 898,503 +0.03(+7.69%)
Sep 28, 2010 0.4500 0.4600 0.4450 0.4550 132,357 -0.01(-1.09%)
Sep 27, 2010 0.4500 0.4600 0.4500 0.4600 569,525 +0.04(+9.52%)
Sep 24, 2010 0.4100 0.4300 0.4100 0.4200 151,150 +0.01(+3.70%)
Sep 23, 2010 0.4100 0.4300 0.4050 0.4050 69,131 -0.00(-1.22%)
Sep 22, 2010 0.4200 0.4300 0.4100 0.4100 140,960 -0.02(-4.65%)
Sep 21, 2010 0.4200 0.4300 0.4150 0.4300 778,806 +0.02(+4.88%)
Sep 20, 2010 0.4100 0.4200 0.4100 0.4100 283,366 +0.02(+5.13%)
Sep 17, 2010 0.3850 0.3900 0.3800 0.3900 314,187 +0.01(+2.63%)
Sep 15, 2010 0.3850 0.3990 0.3800 0.3800 123,959 -0.01(-2.56%)
Sep 14, 2010 0.3950 0.4000 0.3860 0.3900 332,712 -0.01(-1.27%)
Sep 13, 2010 0.3850 0.3950 0.3850 0.3950 184,614 +0.02(+5.33%)
Sep 10, 2010 0.3700 0.3800 0.3700 0.3750 153,130 +0.01(+2.74%)
Sep 09, 2010 0.3650 0.3700 0.3650 0.3650 222,900 +0.01(+2.82%)
Sep 08, 2010 0.3700 0.3700 0.3550 0.3550 64,720 -0.01(-2.74%)
Sep 07, 2010 0.3700 0.3700 0.3550 0.3650 35,364 +0.01(+1.39%)
Sep 03, 2010 0.3500 0.3650 0.3500 0.3600 213,245 +0.03(+9.09%)
Sep 02, 2010 0.3325 0.3450 0.3300 0.3300 263,819 -0.01(-1.49%)
Sep 01, 2010 0.3250 0.3350 0.3250 0.3350 97,273 +0.01(+3.08%)
Aug 31, 2010 0.3300 0.3400 0.3250 0.3250 78,051 -0.01(-1.52%)
Aug 30, 2010 0.3300 0.3450 0.3300 0.3300 108,614 -0.01(-4.35%)
Aug 27, 2010 0.3250 0.3450 0.3250 0.3450 238,187 +0.02(+6.15%)
Aug 26, 2010 0.3400 0.3400 0.3250 0.3250 283,474 -0.02(-4.41%)
Aug 25, 2010 0.3400 0.3400 0.3300 0.3400 219,641 +0.01(+3.03%)
Aug 24, 2010 0.3300 0.3470 0.3300 0.3300 356,319 -0.01(-2.94%)
Aug 23, 2010 0.3500 0.3500 0.3400 0.3400 66,600 -0.01(-2.86%)
Aug 20, 2010 0.3500 0.3500 0.3450 0.3500 23,603 +0.00(+0.00%)
Aug 19, 2010 0.3650 0.3650 0.3500 0.3500 138,394 -0.01(-2.78%)
Aug 18, 2010 0.3500 0.3600 0.3500 0.3600 126,500 +0.01(+3.15%)
Aug 17, 2010 0.3500 0.3500 0.3400 0.3490 182,301 +0.01(+2.65%)
Aug 16, 2010 0.3500 0.3500 0.3350 0.3400 84,089 -0.01(-2.86%)
Aug 13, 2010 0.3350 0.3500 0.3350 0.3500 167,401 -0.01(-1.41%)
Aug 12, 2010 0.3390 0.3550 0.3350 0.3550 366,953 +0.02(+7.58%)
Aug 11, 2010 0.3400 0.3400 0.3300 0.3300 454,993 -0.03(-9.59%)
Aug 10, 2010 0.3600 0.3650 0.3550 0.3650 237,496 -0.01(-1.35%)
Aug 09, 2010 0.3700 0.3700 0.3600 0.3700 157,044 -0.01(-2.63%)
Aug 06, 2010 0.3700 0.3800 0.3600 0.3800 299,164 -0.01(-1.30%)
Aug 05, 2010 0.3850 0.3850 0.3700 0.3850 368,107 -0.00(-0.52%)
Aug 04, 2010 0.3850 0.3900 0.3700 0.3870 148,419 +0.01(+1.84%)
Aug 03, 2010 0.3850 0.3850 0.3800 0.3800 438,540 -0.04(-9.52%)
Aug 02, 2010 0.3900 0.4200 0.3900 0.4200 968,654 +0.05(+13.51%)
Jul 30, 2010 0.3780 0.3800 0.3600 0.3700 286,905 -0.01(-2.12%)
Jul 29, 2010 0.3800 0.3800 0.3700 0.3780 900,653 +0.04(+13.51%)
Jul 28, 2010 0.3325 0.3350 0.3300 0.3330 191,425 +0.00(+0.15%)
Jul 27, 2010 0.3325 0.3325 0.3250 0.3325 36,010 +0.00(+0.00%)
Jul 26, 2010 0.3325 0.3350 0.3250 0.3325 259,959 +0.00(+0.45%)
Jul 23, 2010 0.3350 0.3350 0.3300 0.3310 550,657 -0.00(-1.19%)
Jul 22, 2010 0.3200 0.3350 0.3200 0.3350 673,995 +0.01(+1.52%)
Jul 21, 2010 0.3350 0.3350 0.3200 0.3300 121,500 -0.01(-1.49%)
Jul 20, 2010 0.3300 0.3350 0.3250 0.3350 433,033 +0.02(+4.69%)
Jul 19, 2010 0.3150 0.3200 0.3150 0.3200 185,452 +0.00(+0.00%)
Jul 16, 2010 0.3200 0.3200 0.3150 0.3200 153,205 -0.01(-2.44%)
Jul 15, 2010 0.3350 0.3350 0.3250 0.3280 463,615 -0.00(-0.61%)
Jul 14, 2010 0.3300 0.3350 0.3300 0.3300 79,408 +0.00(+0.00%)
Jul 13, 2010 0.3350 0.3490 0.3300 0.3300 473,877 +0.01(+2.48%)
Jul 12, 2010 0.3200 0.3300 0.3200 0.3220 267,185 +0.00(+0.63%)
Jul 09, 2010 0.3250 0.3250 0.3160 0.3200 14,279 -0.01(-1.54%)
Jul 08, 2010 0.3200 0.3300 0.3150 0.3250 201,597 +0.02(+4.84%)
Jul 07, 2010 0.3000 0.3100 0.3000 0.3100 105,743 +0.01(+3.33%)
Jul 06, 2010 0.3000 0.3200 0.3000 0.3000 1,108,523 +0.01(+1.69%)
Jul 02, 2010 0.3000 0.3000 0.2950 0.2950 118,066 +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.