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 (%)
Oct 31, 2014 0.4450 0.4450 0.4424 0.4437 114,400 +0.01(+3.40%)
Oct 29, 2014 0.4291 0.4291 0.4291 0 +0.00(+0.26%)
Oct 28, 2014 0.4294 0.4294 0.4280 0.4280 9,077 +0.00(+0.80%)
Oct 27, 2014 0.4245 0.4300 0.4300 0.4246 48,032 -0.01(-1.26%)
Oct 24, 2014 0.4274 0.4340 0.4274 0.4300 28,650 -0.01(-2.16%)
Oct 23, 2014 0.4450 0.4450 0.4395 0.4395 13,349 -0.00(-0.57%)
Oct 22, 2014 0.4380 0.4420 0.4360 0.4420 435,417 +0.02(+4.20%)
Oct 21, 2014 0.4242 0.4253 0.4242 0.4242 88,536 -0.01(-1.35%)
Oct 20, 2014 0.4150 0.4300 0.4150 0.4300 54,940 -0.00(-0.46%)
Oct 17, 2014 0.4320 0.4320 0.4320 0.4320 4,465 +0.00(+0.47%)
Oct 16, 2014 0.4210 0.4300 0.4192 0.4300 162,191 +0.01(+2.38%)
Oct 15, 2014 0.4199 0.4239 0.4140 0.4200 92,091 -0.00(-0.73%)
Oct 14, 2014 0.4450 0.4231 0.4231 24,000 -0.02(-4.92%)
Oct 13, 2014 0.4449 0.4500 0.4448 0.4450 52,581 +0.02(+3.49%)
Oct 10, 2014 0.4550 0.4550 0.4300 0.4300 9,200 -0.02(-3.59%)
Oct 09, 2014 0.4400 0.4460 0.4400 0.4460 93,874 +0.01(+2.13%)
Oct 08, 2014 0.4399 0.4400 0.4300 0.4367 6,789 +0.02(+3.98%)
Oct 07, 2014 0.4215 0.4215 0.4200 0.4200 82,500 +0.00(+0.96%)
Oct 06, 2014 0.4143 0.4217 0.4142 0.4160 38,191 +0.01(+1.46%)
Oct 03, 2014 0.4114 0.4116 0.4100 0.4100 144,340 +0.01(+2.50%)
Oct 02, 2014 0.4110 0.4110 0.4000 0.4000 121,950 -0.01(-2.89%)
Oct 01, 2014 0.4120 0.4120 0.4019 0.4119 50,500 -0.00(-0.51%)
Sep 30, 2014 0.4140 0.4200 0.4100 0.4140 289,438 +0.02(+4.10%)
Sep 29, 2014 0.3992 0.4000 0.3960 0.3977 45,446 -0.01(-1.56%)
Sep 26, 2014 0.4100 0.4100 0.4040 0.4040 33,300 -0.00(-0.25%)
Sep 25, 2014 0.4056 0.4056 0.4000 0.4050 384,068 +0.02(+4.35%)
Sep 24, 2014 0.3885 0.3885 0.3870 0.3881 69,608 +0.00(+1.28%)
Sep 23, 2014 0.3809 0.3832 0.3809 0.3832 18,401 +0.00(+0.84%)
Sep 22, 2014 0.3860 0.3860 0.3800 0.3800 90,494 -0.01(-1.55%)
Sep 19, 2014 0.3750 0.3900 0.3750 0.3860 73,050 +0.00(+0.52%)
Sep 18, 2014 0.3839 0.3890 0.3839 0.3840 112,700 -0.01(-1.29%)
Sep 17, 2014 0.3880 0.3900 0.3880 0.3890 174,066 +0.00(+0.78%)
Sep 16, 2014 0.3838 0.3900 0.3838 0.3860 68,477 +0.00(+0.26%)
Sep 15, 2014 0.3830 0.3850 0.3820 0.3850 85,073 -0.00(-0.85%)
Sep 12, 2014 0.3883 0.3944 0.3883 0.3883 60,087 -0.00(-0.18%)
Sep 11, 2014 0.3886 0.3899 0.3750 0.3890 74,184 +0.00(+0.78%)
Sep 10, 2014 0.3942 0.3950 0.3850 0.3860 183,781 -0.01(-1.28%)
Sep 09, 2014 0.3920 0.3920 0.3870 0.3910 17,400 +0.00(+0.26%)
Sep 08, 2014 0.3800 0.3900 0.3800 0.3900 10,950 -0.01(-1.52%)
Sep 05, 2014 0.3970 0.3970 0.3960 0.3960 105,903 +0.00(+0.25%)
Sep 04, 2014 0.3800 0.3975 0.3800 0.3950 36,200 +0.01(+2.33%)
Sep 03, 2014 0.3974 0.3974 0.3800 0.3860 134,519 +0.02(+4.32%)
Sep 02, 2014 0.3617 0.3850 0.3617 0.3700 91,500 -0.01(-2.01%)
Aug 29, 2014 0.3776 0.3776 0.3776 0 +0.00(+0.69%)
Aug 28, 2014 0.3700 0.3800 0.3700 0.3750 22,552 -0.02(-4.09%)
Aug 27, 2014 0.3999 0.3999 0.3963 0.3910 5,860 +0.00(+0.26%)
Aug 26, 2014 0.3750 0.3900 0.3750 0.3900 78,654 +0.00(+1.04%)
Aug 25, 2014 0.3861 0.3900 0.3861 0.3860 183,570 +0.01(+1.42%)
Aug 22, 2014 0.3767 0.3833 0.3767 0.3806 645,285 -0.01(-2.41%)
Aug 21, 2014 0.3987 0.3987 0.3880 0.3900 30,816 -0.00(-0.76%)
Aug 20, 2014 0.3930 0.3986 0.3929 0.3930 245,007 +0.00(+0.26%)
Aug 19, 2014 0.4001 0.4001 0.3920 0.3920 61,320 -0.01(-1.51%)
Aug 18, 2014 0.3977 0.3980 0.3977 0.3980 8,461 -0.00(-0.50%)
Aug 15, 2014 0.3940 0.4000 0.3920 0.4000 18,858 +0.00(+0.00%)
Aug 14, 2014 0.4100 0.4100 0.3900 0.4000 18,705 +0.00(+1.21%)
Aug 13, 2014 0.3928 0.4000 0.3904 0.3952 25,900 +0.01(+2.86%)
Aug 12, 2014 0.3842 0.3881 0.3842 0.3842 900 +0.00(+0.31%)
Aug 11, 2014 0.3864 0.3864 0.3830 0.3830 54,500 +0.00(+0.00%)
Aug 08, 2014 0.3926 0.3926 0.3830 0.3830 6,000 -0.02(-3.77%)
Aug 07, 2014 0.4000 0.4000 0.3960 0.3980 22,412 -0.00(-0.25%)
Aug 06, 2014 0.3909 0.3990 0.3909 0.3990 69,501 +0.01(+3.18%)
Aug 05, 2014 0.3940 0.3940 0.3867 0.3867 8,664 -0.00(-0.85%)
Aug 04, 2014 0.4010 0.4010 0.3899 0.3900 241,250 +0.00(+0.52%)
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.