Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Automobile Holdings Ltd (OP: GELYF )

1.700 -0.014 (-0.82%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.690 1.730 1.680 1.700 114,626 -0.01(-0.82%)
Nov 20, 2024 1.710 1.730 1.695 1.714 24,352 -0.02(-0.92%)
Nov 19, 2024 1.750 1.750 1.720 1.730 24,118 -0.04(-2.26%)
Nov 18, 2024 1.710 1.799 1.710 1.770 119,403 +0.08(+4.87%)
Nov 15, 2024 1.750 1.750 1.650 1.688 24,595 -0.10(-5.39%)
Nov 14, 2024 1.710 1.784 1.710 1.784 121,597 +0.01(+0.51%)
Nov 13, 2024 1.780 1.825 1.770 1.775 145,023 -0.04(-2.20%)
Nov 12, 2024 1.770 1.850 1.770 1.815 17,565 -0.04(-1.89%)
Nov 11, 2024 1.850 1.870 1.810 1.850 216,617 +0.00(+0.00%)
Nov 08, 2024 1.870 1.900 1.790 1.850 147,908 -0.03(-1.67%)
Nov 07, 2024 1.840 1.881 1.750 1.881 34,694 +0.04(+2.26%)
Nov 06, 2024 1.820 1.850 1.800 1.840 510,228 -0.06(-3.21%)
Nov 05, 2024 1.911 1.950 1.896 1.901 298,046 +0.06(+3.04%)
Nov 04, 2024 1.800 1.900 1.800 1.845 313,730 +0.08(+4.82%)
Nov 01, 2024 1.740 1.800 1.740 1.760 80,686 +0.01(+0.58%)
Oct 31, 2024 1.766 1.791 1.701 1.750 25,102 -0.08(-4.37%)
Oct 30, 2024 1.760 1.900 1.760 1.830 27,789 -0.08(-4.19%)
Oct 29, 2024 1.920 1.960 1.900 1.910 49,801 -0.04(-2.05%)
Oct 28, 2024 1.880 1.950 1.850 1.950 46,155 +0.04(+2.09%)
Oct 25, 2024 1.858 1.940 1.854 1.910 85,187 +0.13(+7.30%)
Oct 24, 2024 1.850 1.850 1.746 1.780 32,125 -0.06(-3.26%)
Oct 23, 2024 1.800 1.870 1.800 1.840 38,312 +0.09(+5.14%)
Oct 22, 2024 1.700 1.750 1.700 1.750 79,090 +0.13(+8.02%)
Oct 21, 2024 1.620 1.630 1.510 1.620 23,323 +0.00(+0.00%)
Oct 18, 2024 1.550 1.620 1.550 1.620 29,700 +0.10(+6.58%)
Oct 17, 2024 1.520 1.544 1.520 1.520 1,125 -0.06(-3.63%)
Oct 16, 2024 1.575 1.590 1.540 1.577 19,762 +0.04(+2.42%)
Oct 15, 2024 1.550 1.570 1.510 1.540 109,219 -0.09(-5.52%)
Oct 14, 2024 1.660 1.660 1.620 1.630 32,125 -0.01(-0.61%)
Oct 11, 2024 1.660 1.720 1.630 1.640 31,394 -0.01(-0.61%)
Oct 10, 2024 1.600 1.650 1.600 1.650 17,305 +0.12(+7.84%)
Oct 09, 2024 1.530 1.560 1.524 1.530 52,250 -0.01(-0.65%)
Oct 08, 2024 1.620 1.630 1.540 1.540 188,491 -0.27(-14.92%)
Oct 07, 2024 1.600 1.810 1.750 1.810 164,314 +0.18(+11.04%)
Oct 04, 2024 1.645 1.680 1.620 1.630 24,277 +0.02(+0.94%)
Oct 03, 2024 1.690 1.690 1.590 1.615 50,241 -0.06(-3.31%)
Oct 02, 2024 1.600 1.670 1.600 1.670 181,263 +0.10(+6.37%)
Oct 01, 2024 1.550 1.580 1.530 1.570 14,180 +0.05(+3.29%)
Sep 30, 2024 1.580 1.585 1.520 1.520 52,821 -0.02(-1.04%)
Sep 27, 2024 1.500 1.570 1.490 1.536 108,380 +0.07(+4.49%)
Sep 26, 2024 1.400 1.470 1.400 1.470 98,661 +0.11(+8.09%)
Sep 25, 2024 1.310 1.390 1.310 1.360 128,217 -0.09(-6.21%)
Sep 24, 2024 1.360 1.450 1.320 1.450 162,583 +0.13(+9.85%)
Sep 23, 2024 1.260 1.340 1.260 1.320 42,442 +0.05(+3.94%)
Sep 20, 2024 1.200 1.280 1.200 1.270 70,063 +0.08(+6.72%)
Sep 19, 2024 1.190 1.200 1.180 1.190 41,321 +0.04(+3.48%)
Sep 18, 2024 1.180 1.180 1.130 1.150 54,546 -0.01(-1.20%)
Sep 17, 2024 1.170 1.170 1.150 1.164 25,000 -0.01(-0.51%)
Sep 16, 2024 1.150 1.170 1.150 1.170 39,252 +0.01(+0.56%)
Sep 13, 2024 1.150 1.170 1.150 1.163 17,223 +0.01(+0.74%)
Sep 12, 2024 1.140 1.170 1.140 1.155 12,323 -0.00(-0.08%)
Sep 11, 2024 1.110 1.156 1.110 1.156 15,969 +0.04(+3.67%)
Sep 10, 2024 1.100 1.140 1.100 1.115 128,769 -0.01(-0.45%)
Sep 09, 2024 1.130 1.140 1.120 1.120 9,200 -0.02(-1.75%)
Sep 06, 2024 1.150 1.170 1.121 1.140 14,660 +0.01(+1.06%)
Sep 05, 2024 1.050 1.150 1.050 1.128 13,621 -0.03(-2.76%)
Sep 04, 2024 1.140 1.160 1.137 1.160 22,580 +0.02(+2.09%)
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.