Geely Automobile Hld (OP: GELYF )

4.035 USD -0.339 (-7.75%)
Official Closing Price Updated: 3:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 4.250 4.250 4.000 4.035 759,748 -0.34(-7.75%)
Jan 26, 2021 4.330 4.390 4.300 4.374 239,582 +0.03(+0.67%)
Jan 25, 2021 4.290 4.390 4.280 4.345 506,901 +0.18(+4.45%)
Jan 22, 2021 4.170 4.220 4.080 4.160 379,100 -0.16(-3.70%)
Jan 21, 2021 4.330 4.330 4.280 4.320 600,737 -0.03(-0.69%)
Jan 20, 2021 4.390 4.390 4.300 4.350 987,936 +0.11(+2.59%)
Jan 19, 2021 4.190 4.240 4.140 4.240 995,338 +0.26(+6.40%)
Jan 15, 2021 4.190 4.190 3.945 3.985 801,600 -0.27(-6.24%)
Jan 14, 2021 4.230 4.300 4.230 4.250 537,627 +0.01(+0.24%)
Jan 13, 2021 4.260 4.260 4.155 4.240 578,349 -0.01(-0.14%)
Jan 12, 2021 4.190 4.247 4.110 4.246 791,520 +0.11(+2.56%)
Jan 11, 2021 4.240 4.240 4.140 4.140 1,237,297 -0.16(-3.61%)
Jan 08, 2021 4.400 4.400 4.210 4.295 1,872,800 +0.60(+16.40%)
Jan 07, 2021 3.558 3.690 3.530 3.690 625,160 +0.27(+7.89%)
Jan 06, 2021 3.410 3.430 3.350 3.420 277,011 -0.02(-0.58%)
Jan 05, 2021 3.450 3.450 3.400 3.440 300,427 -0.01(-0.29%)
Jan 04, 2021 3.400 3.510 3.400 3.450 917,371 +0.04(+1.29%)
Dec 31, 2020 3.406 3.406 3.406 413,791 +0.25(+7.78%)
Dec 30, 2020 3.070 3.190 3.070 3.160 413,791 +0.09(+2.93%)
Dec 29, 2020 3.105 3.150 3.040 3.070 97,932 -0.06(-1.92%)
Dec 28, 2020 3.020 3.170 3.020 3.130 377,844 +0.15(+5.04%)
Dec 24, 2020 3.000 3.080 2.950 2.980 50,600 -0.04(-1.33%)
Dec 23, 2020 2.980 3.020 2.960 3.020 288,868 +0.17(+5.96%)
Dec 22, 2020 2.910 2.910 2.850 2.850 110,285 -0.14(-4.68%)
Dec 21, 2020 2.980 3.000 2.960 2.990 116,852 +0.02(+0.67%)
Dec 18, 2020 2.950 2.980 2.940 2.970 80,400 +0.04(+1.37%)
Dec 17, 2020 2.950 2.960 2.900 2.930 60,932 -0.01(-0.34%)
Dec 16, 2020 2.960 2.960 2.930 2.940 74,905 -0.03(-1.01%)
Dec 15, 2020 3.055 3.055 2.950 2.970 88,353 +0.08(+2.77%)
Dec 14, 2020 2.860 2.910 2.860 2.890 113,589 +0.09(+3.21%)
Dec 11, 2020 2.813 2.816 2.780 2.800 679,500 +0.04(+1.60%)
Dec 10, 2020 2.690 2.770 2.690 2.756 98,517 -0.03(-1.22%)
Dec 09, 2020 2.770 2.810 2.770 2.790 84,716 +0.07(+2.50%)
Dec 08, 2020 2.750 2.750 2.690 2.722 99,133 +0.04(+1.57%)
Dec 07, 2020 2.710 2.720 2.660 2.680 109,659 -0.04(-1.65%)
Dec 04, 2020 2.747 2.759 2.710 2.725 190,800 +0.08(+2.83%)
Dec 03, 2020 2.565 2.700 2.530 2.650 275,200 -0.04(-1.49%)
Dec 02, 2020 2.690 2.720 2.630 2.690 194,633 -0.10(-3.58%)
Dec 01, 2020 2.790 2.850 2.780 2.790 170,079 +0.00(+0.00%)
Nov 30, 2020 2.790 2.830 2.770 2.790 295,445 -0.12(-4.12%)
Nov 27, 2020 3.060 3.060 2.800 2.910 359,000 -0.08(-2.68%)
Nov 25, 2020 3.050 3.050 2.950 2.990 416,100 -0.11(-3.55%)
Nov 24, 2020 3.050 3.130 3.050 3.100 478,423 +0.07(+2.34%)
Nov 23, 2020 3.150 3.150 3.010 3.029 492,743 +0.03(+0.97%)
Nov 20, 2020 2.950 3.010 2.950 3.000 449,900 +0.08(+2.71%)
Nov 19, 2020 2.920 2.940 2.890 2.921 407,746 -0.02(-0.82%)
Nov 18, 2020 2.880 2.970 2.880 2.945 567,280 +0.20(+7.25%)
Nov 17, 2020 2.715 2.760 2.700 2.746 198,399 +0.02(+0.59%)
Nov 16, 2020 2.740 2.740 2.700 2.730 142,904 +0.03(+1.11%)
Nov 13, 2020 2.750 2.750 2.645 2.700 179,500 +0.05(+1.69%)
Nov 12, 2020 2.650 2.750 2.550 2.655 251,447 +0.15(+6.20%)
Nov 11, 2020 2.520 2.520 2.480 2.500 136,222 -0.10(-3.85%)
Nov 10, 2020 2.580 2.630 2.560 2.600 366,590 -0.17(-6.14%)
Nov 09, 2020 2.840 2.840 2.750 2.770 366,375 +0.06(+2.21%)
Nov 06, 2020 2.820 2.820 2.680 2.710 784,000 -0.13(-4.58%)
Nov 05, 2020 2.700 2.890 2.700 2.840 730,527 +0.19(+7.17%)
Nov 04, 2020 2.540 2.660 2.540 2.650 587,129 +0.16(+6.43%)
Nov 03, 2020 2.450 2.500 2.410 2.490 512,232 +0.15(+6.18%)
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.