Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.220
UNCHANGED
Streaming Delayed Price
Updated: 3:01 PM EDT, Apr 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.400
1.420
1.370
1.386
284,100
-0.06(-4.41%)
May 28, 2020
1.530
1.530
1.450
1.450
155,650
-0.08(-5.23%)
May 27, 2020
1.610
1.610
1.530
1.530
65,965
-0.04(-2.55%)
May 26, 2020
1.650
1.650
1.540
1.570
69,351
+0.04(+2.61%)
May 22, 2020
1.600
1.600
1.530
1.530
124,900
-0.07(-4.38%)
May 21, 2020
1.615
1.640
1.570
1.600
93,503
-0.05(-3.03%)
May 20, 2020
1.650
1.673
1.650
1.650
66,796
+0.00(+0.30%)
May 19, 2020
1.700
1.700
1.640
1.645
26,269
-0.02(-1.20%)
May 18, 2020
1.620
1.680
1.600
1.665
63,088
+0.08(+5.38%)
May 15, 2020
1.600
1.600
1.580
1.580
12,700
-0.04(-2.47%)
May 14, 2020
1.560
1.620
1.560
1.620
109,122
+0.02(+1.25%)
May 13, 2020
1.710
1.710
1.600
1.600
154,537
-0.06(-3.61%)
May 12, 2020
1.660
1.680
1.650
1.660
42,326
+0.00(+0.00%)
May 11, 2020
1.640
1.670
1.620
1.660
33,817
+0.00(+0.00%)
May 08, 2020
1.600
1.680
1.600
1.660
43,400
+0.05(+3.11%)
May 07, 2020
1.600
1.640
1.600
1.610
41,344
+0.00(+0.00%)
May 06, 2020
1.600
1.620
1.590
1.610
137,016
+0.05(+3.21%)
May 05, 2020
1.490
1.560
1.490
1.560
73,515
+0.08(+5.16%)
May 04, 2020
1.420
1.550
1.420
1.484
13,387
+0.00(+0.24%)
May 01, 2020
1.570
1.570
1.465
1.480
55,800
-0.05(-3.27%)
Apr 30, 2020
1.500
1.560
1.500
1.530
20,611
-0.04(-2.62%)
Apr 29, 2020
1.630
1.630
1.500
1.571
82,661
+0.03(+2.03%)
Apr 28, 2020
1.600
1.600
1.510
1.540
16,200
+0.00(+0.00%)
Apr 27, 2020
1.540
1.540
1.510
1.540
261,738
+0.08(+5.48%)
Apr 24, 2020
1.480
1.490
1.450
1.460
27,700
+0.04(+2.82%)
Apr 23, 2020
1.500
1.500
1.410
1.420
75,585
-0.07(-4.70%)
Apr 22, 2020
1.410
1.490
1.410
1.490
45,778
+0.05(+3.47%)
Apr 21, 2020
1.520
1.520
1.420
1.440
74,376
-0.04(-2.70%)
Apr 20, 2020
1.520
1.530
1.460
1.480
92,662
-0.03(-1.99%)
Apr 17, 2020
1.460
1.530
1.460
1.510
51,100
+0.10(+7.09%)
Apr 16, 2020
1.410
1.435
1.400
1.410
32,596
+0.01(+0.71%)
Apr 15, 2020
1.450
1.450
1.400
1.400
40,163
-0.07(-4.76%)
Apr 14, 2020
1.550
1.550
1.450
1.470
97,164
-0.04(-2.65%)
Apr 13, 2020
1.580
1.580
1.390
1.510
19,471
+0.02(+1.34%)
Apr 09, 2020
1.450
1.520
1.420
1.490
110,400
+0.04(+2.76%)
Apr 08, 2020
1.495
1.495
1.445
1.450
27,540
-0.02(-1.36%)
Apr 07, 2020
1.430
1.500
1.430
1.470
446,820
+0.03(+2.08%)
Apr 06, 2020
1.380
1.470
1.380
1.440
46,120
+0.07(+5.11%)
Apr 03, 2020
1.330
1.400
1.330
1.370
31,600
-0.01(-1.08%)
Apr 02, 2020
1.370
1.410
1.370
1.385
59,819
+0.01(+1.09%)
Apr 01, 2020
1.450
1.450
1.340
1.370
84,045
-0.09(-6.16%)
Mar 31, 2020
1.390
1.500
1.390
1.460
135,014
-0.01(-0.68%)
Mar 30, 2020
1.450
1.485
1.450
1.470
25,097
-0.01(-0.64%)
Mar 27, 2020
1.560
1.560
1.460
1.480
69,200
-0.08(-5.16%)
Mar 26, 2020
1.400
1.580
1.400
1.560
49,273
+0.01(+0.61%)
Mar 25, 2020
1.550
1.560
1.510
1.551
105,750
+0.05(+3.37%)
Mar 24, 2020
1.350
1.500
1.350
1.500
252,217
+0.19(+14.50%)
Mar 23, 2020
1.320
1.345
1.230
1.310
135,299
-0.05(-3.68%)
Mar 20, 2020
1.400
1.430
1.360
1.360
149,000
+0.00(+0.00%)
Mar 19, 2020
1.290
1.380
1.290
1.360
223,132
-0.03(-2.16%)
Mar 18, 2020
1.390
1.415
1.340
1.390
251,077
-0.11(-7.33%)
Mar 17, 2020
1.430
1.510
1.410
1.500
176,961
+0.05(+3.45%)
Mar 16, 2020
1.500
1.600
1.450
1.450
191,173
-0.20(-12.12%)
Mar 13, 2020
1.600
1.675
1.570
1.650
160,700
+0.11(+7.14%)
Mar 12, 2020
1.580
1.620
1.490
1.540
611,802
-0.14(-8.33%)
Mar 11, 2020
1.708
1.750
1.670
1.680
88,567
-0.07(-4.00%)
Mar 10, 2020
1.800
1.800
1.695
1.750
50,729
+0.10(+6.06%)
Mar 09, 2020
1.680
1.750
1.620
1.650
241,244
-0.13(-7.30%)
Mar 06, 2020
1.790
1.848
1.750
1.780
144,100
-0.01(-0.70%)
Mar 05, 2020
1.900
1.900
1.790
1.792
28,187
-0.04(-2.05%)
Mar 04, 2020
1.800
1.850
1.800
1.830
50,552
+0.00(+0.00%)
Mar 03, 2020
1.820
1.830
1.800
1.830
22,193
+0.02(+0.83%)
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
.