Geely Automobile Hld (OP: GELYF )

3.400 USD +0.030 (+0.89%)
Streaming Delayed Price Updated: 10:51 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 3.490 3.490 3.310 3.370 559,999 -0.12(-3.44%)
Feb 23, 2021 3.650 3.651 3.330 3.490 552,913 -0.15(-4.12%)
Feb 22, 2021 3.760 3.760 3.610 3.640 373,112 -0.17(-4.46%)
Feb 19, 2021 3.610 3.940 3.610 3.810 438,100 +0.03(+0.79%)
Feb 18, 2021 3.870 3.930 3.630 3.780 364,168 -0.09(-2.33%)
Feb 17, 2021 3.930 3.950 3.830 3.870 348,861 -0.02(-0.51%)
Feb 16, 2021 3.940 3.940 3.810 3.890 205,806 +0.01(+0.13%)
Feb 12, 2021 3.910 3.910 3.850 3.885 285,800 -0.02(-0.38%)
Feb 11, 2021 3.880 3.920 3.848 3.900 478,705 +0.05(+1.30%)
Feb 10, 2021 3.840 3.980 3.820 3.850 199,329 +0.01(+0.26%)
Feb 09, 2021 3.715 3.890 3.710 3.840 248,703 +0.16(+4.35%)
Feb 08, 2021 3.800 3.800 3.640 3.680 702,480 +0.01(+0.27%)
Feb 05, 2021 3.740 3.740 3.630 3.670 564,700 -0.03(-0.81%)
Feb 04, 2021 3.660 3.870 3.660 3.700 939,643 -0.12(-3.14%)
Feb 03, 2021 3.960 3.960 3.800 3.820 252,522 -0.09(-2.30%)
Feb 02, 2021 3.944 4.040 3.800 3.910 462,287 +0.11(+2.89%)
Feb 01, 2021 3.710 3.820 3.700 3.800 265,795 +0.15(+4.11%)
Jan 29, 2021 3.800 3.800 3.600 3.650 1,132,500 -0.28(-7.12%)
Jan 28, 2021 3.890 3.950 3.785 3.930 654,106 -0.10(-2.60%)
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%)
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.