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

Geely Automobile Holdings Ltd (OP: GELYF )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Feb 26, 2009 0.0750 0.0750 0.0700 0.0700 28,000 +0.00(+0.00%)
Feb 25, 2009 0.0750 0.0750 0.0700 0.0700 17,800 -0.00(-6.67%)
Feb 24, 2009 0.0750 0.0750 0.0750 0.0750 21,500 -0.01(-16.67%)
Feb 23, 2009 0.1050 0.1050 0.0750 0.0900 72,700 +0.02(+28.57%)
Feb 20, 2009 0.0800 0.0900 0.0700 0.0700 126,500 -0.01(-12.50%)
Feb 19, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 18, 2009 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Feb 17, 2009 0.0950 0.1000 0.0800 0.0800 81,228 -0.01(-15.79%)
Feb 13, 2009 0.0800 0.0950 0.0800 0.0950 30,000 +0.01(+5.56%)
Feb 12, 2009 0.0900 0.0900 0.0800 0.0900 22,368 +0.02(+28.57%)
Feb 11, 2009 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Feb 10, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 09, 2009 0.0800 0.0800 0.0800 0.0800 17,745 +0.00(+0.00%)
Feb 06, 2009 0.1100 0.1100 0.0800 0.0800 22,670 +0.01(+6.67%)
Feb 05, 2009 0.0850 0.0850 0.0750 0.0750 274,164 -0.01(-11.76%)
Feb 04, 2009 0.0700 0.0850 0.0700 0.0850 58,000 +0.02(+30.77%)
Feb 03, 2009 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+8.33%)
Feb 02, 2009 0.0700 0.0700 0.0600 0.0600 9,115 -0.01(-14.29%)
Jan 30, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 29, 2009 0.0739 0.0739 0.0700 0.0700 31,000 -0.01(-7.89%)
Jan 28, 2009 0.0680 0.0760 0.0600 0.0760 143,718 +0.01(+16.92%)
Jan 27, 2009 0.0680 0.0680 0.0650 0.0650 21,197 +0.01(+8.33%)
Jan 26, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2009 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-14.29%)
Jan 22, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 21, 2009 0.0700 0.0700 0.0700 0.0700 195,000 +0.01(+7.69%)
Jan 20, 2009 0.0600 0.0650 0.0600 0.0650 18,000 -0.01(-7.14%)
Jan 16, 2009 0.0700 0.0700 0.0700 0.0700 100 +0.01(+7.69%)
Jan 15, 2009 0.0550 0.0800 0.0550 0.0650 177,548 -0.01(-7.14%)
Jan 14, 2009 0.0600 0.0850 0.0600 0.0700 17,440 +0.01(+12.90%)
Jan 13, 2009 0.0700 0.0700 0.0620 0.0620 10,000 -0.01(-17.33%)
Jan 08, 2009 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 06, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 05, 2009 0.0800 0.0800 0.0800 0.0800 692,310 +0.01(+14.29%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-12.50%)
Dec 31, 2008 0.0900 0.0900 0.0800 0.0800 10,000 -0.02(-20.00%)
Dec 30, 2008 0.0700 0.1000 0.0700 0.1000 155,000 +0.03(+42.86%)
Dec 29, 2008 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Dec 26, 2008 0.0700 0.0700 0.0700 0.0700 46,121 +0.00(+0.00%)
Dec 24, 2008 0.0700 0.0700 0.0700 0.0700 108,317 +0.00(+0.00%)
Dec 23, 2008 0.0700 0.0700 0.0700 0.0700 55,000 +0.01(+16.67%)
Dec 22, 2008 0.0700 0.0700 0.0600 0.0600 210,290 +0.00(+0.00%)
Dec 19, 2008 0.0600 0.0600 0.0600 0.0600 40,000 -0.02(-25.00%)
Dec 18, 2008 0.0900 0.0900 0.0800 0.0800 7,000 +0.01(+14.29%)
Dec 17, 2008 0.0600 0.0700 0.0600 0.0700 35,500 +0.01(+7.69%)
Dec 16, 2008 0.0700 0.0700 0.0600 0.0650 109,000 -0.01(-7.14%)
Dec 15, 2008 0.0700 0.0700 0.0600 0.0700 159,238 +0.01(+7.69%)
Dec 12, 2008 0.0650 0.0650 0.0650 0.0650 37,500 -0.01(-7.14%)
Dec 11, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Dec 10, 2008 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Dec 09, 2008 0.0500 0.0600 0.0500 0.0600 49,652 +0.00(+0.00%)
Dec 08, 2008 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Dec 05, 2008 0.0450 0.0500 0.0450 0.0500 18,000 -0.02(-33.33%)
Dec 04, 2008 0.0500 0.0750 0.0500 0.0750 11,000 +0.01(+25.00%)
Dec 03, 2008 0.0550 0.0800 0.0450 0.0600 268,536 +0.01(+20.00%)
Dec 02, 2008 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
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.