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 (%)
Jan 31, 2011 0.4600 0.4700 0.4500 0.4620 192,471 +0.01(+1.54%)
Jan 28, 2011 0.4700 0.4700 0.4550 0.4550 221,445 -0.04(-9.00%)
Jan 27, 2011 0.5000 0.5000 0.4850 0.5000 106,020 +0.01(+2.04%)
Jan 26, 2011 0.4800 0.4900 0.4750 0.4900 416,833 +0.02(+5.38%)
Jan 25, 2011 0.4600 0.4650 0.4600 0.4650 422,811 +0.01(+3.10%)
Jan 24, 2011 0.4500 0.4600 0.4500 0.4510 132,977 -0.00(-0.88%)
Jan 21, 2011 0.4500 0.4550 0.4500 0.4550 221,550 +0.00(+0.89%)
Jan 20, 2011 0.4500 0.4700 0.4500 0.4510 91,105 -0.01(-1.96%)
Jan 19, 2011 0.4600 0.4650 0.4500 0.4600 272,656 -0.01(-3.16%)
Jan 18, 2011 0.4700 0.4800 0.4600 0.4750 153,766 -0.00(-0.42%)
Jan 14, 2011 0.4700 0.4800 0.4700 0.4770 153,625 -0.00(-0.63%)
Jan 13, 2011 0.4900 0.4900 0.4700 0.4800 97,650 -0.01(-2.04%)
Jan 12, 2011 0.4850 0.4900 0.4810 0.4900 328,180 +0.01(+2.08%)
Jan 11, 2011 0.4900 0.4900 0.4700 0.4800 144,490 +0.01(+1.69%)
Jan 10, 2011 0.4750 0.4900 0.4700 0.4720 394,769 -0.02(-3.67%)
Jan 07, 2011 0.4900 0.5000 0.4900 0.4900 161,846 -0.01(-1.01%)
Jan 06, 2011 0.4700 0.5000 0.4700 0.4950 240,735 +0.03(+5.32%)
Jan 05, 2011 0.4500 0.4750 0.4500 0.4700 550,174 +0.01(+3.30%)
Jan 04, 2011 0.4400 0.4600 0.4400 0.4550 166,277 +0.01(+1.79%)
Jan 03, 2011 0.4500 0.4500 0.4420 0.4470 102,085 -0.00(-0.67%)
Dec 31, 2010 0.4400 0.4500 0.4400 0.4500 91,900 +0.01(+2.27%)
Dec 30, 2010 0.4400 0.4550 0.4400 0.4400 369,830 -0.00(-0.23%)
Dec 29, 2010 0.4330 0.4500 0.4330 0.4410 332,020 +0.01(+1.85%)
Dec 28, 2010 0.4200 0.4400 0.4200 0.4330 864,858 -0.01(-1.37%)
Dec 27, 2010 0.4500 0.4510 0.4300 0.4390 875,669 -0.03(-6.60%)
Dec 23, 2010 0.4680 0.4750 0.4650 0.4700 149,900 -0.01(-1.05%)
Dec 22, 2010 0.4650 0.4750 0.4650 0.4750 365,095 +0.00(+0.00%)
Dec 21, 2010 0.4700 0.4750 0.4700 0.4750 118,560 +0.01(+1.93%)
Dec 20, 2010 0.4600 0.4700 0.4550 0.4660 243,600 +0.00(+0.22%)
Dec 17, 2010 0.4620 0.4800 0.4620 0.4650 156,200 +0.00(+0.65%)
Dec 16, 2010 0.4670 0.4670 0.4610 0.4620 284,031 -0.01(-1.28%)
Dec 15, 2010 0.4720 0.4720 0.4650 0.4680 160,018 -0.02(-4.49%)
Dec 14, 2010 0.4800 0.4950 0.4800 0.4900 1,873,344 -0.01(-1.01%)
Dec 13, 2010 0.5000 0.5000 0.4855 0.4950 155,064 +0.00(+0.00%)
Dec 10, 2010 0.4950 0.4950 0.4855 0.4950 209,215 +0.01(+2.06%)
Dec 09, 2010 0.4710 0.4880 0.4710 0.4850 671,560 +0.01(+2.54%)
Dec 08, 2010 0.4900 0.4900 0.4710 0.4730 410,775 -0.01(-2.47%)
Dec 07, 2010 0.5000 0.5000 0.4800 0.4850 895,780 -0.03(-5.64%)
Dec 06, 2010 0.5100 0.5160 0.5050 0.5140 358,621 -0.04(-6.55%)
Dec 03, 2010 0.5400 0.5500 0.5320 0.5500 276,492 -0.00(-0.72%)
Dec 02, 2010 0.5600 0.5600 0.5450 0.5540 101,310 -0.01(-2.12%)
Dec 01, 2010 0.5700 0.5700 0.5530 0.5660 88,720 +0.01(+1.07%)
Nov 30, 2010 0.5400 0.5600 0.5390 0.5600 316,001 +0.02(+3.51%)
Nov 29, 2010 0.5480 0.5480 0.5350 0.5410 129,680 -0.01(-1.28%)
Nov 26, 2010 0.5500 0.5500 0.5400 0.5480 273,500 +0.00(+0.55%)
Nov 24, 2010 0.5400 0.5450 0.5450 0.5450 243,500 +0.01(+1.87%)
Nov 23, 2010 0.5500 0.5500 0.5270 0.5350 742,303 -0.03(-5.31%)
Nov 22, 2010 0.5500 0.5770 0.5500 0.5650 203,396 +0.00(+0.00%)
Nov 19, 2010 0.5750 0.5750 0.5640 0.5650 85,509 -0.02(-2.75%)
Nov 18, 2010 0.5800 0.5900 0.5750 0.5810 231,040 +0.03(+4.68%)
Nov 17, 2010 0.5600 0.5600 0.5500 0.5550 284,315 -0.01(-1.94%)
Nov 16, 2010 0.5700 0.5750 0.5650 0.5660 524,061 +0.00(+0.71%)
Nov 15, 2010 0.5800 0.5800 0.5600 0.5620 497,422 -0.04(-6.33%)
Nov 12, 2010 0.6030 0.6100 0.5900 0.6000 535,161 -0.02(-3.38%)
Nov 11, 2010 0.6450 0.6450 0.6210 0.6210 313,348 -0.03(-5.19%)
Nov 10, 2010 0.6450 0.6550 0.6350 0.6550 445,535 +0.02(+3.15%)
Nov 09, 2010 0.6300 0.6500 0.6300 0.6350 800,864 +0.02(+3.93%)
Nov 08, 2010 0.6100 0.6140 0.6080 0.6110 800,909 +0.02(+2.69%)
Nov 05, 2010 0.5960 0.6000 0.5910 0.5950 135,960 +0.01(+0.85%)
Nov 04, 2010 0.5800 0.5910 0.5800 0.5900 87,477 -0.01(-0.84%)
Nov 03, 2010 0.5900 0.5950 0.5900 0.5950 386,426 +0.03(+4.39%)
Nov 02, 2010 0.5650 0.5700 0.5650 0.5700 202,500 +0.00(+0.18%)
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.