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

Geely Automobile Holdings Ltd (OP: GELYF )

1.970 -0.010 (-0.51%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.850 1.980 1.850 1.970 121,260 -0.01(-0.51%)
Dec 19, 2024 2.010 2.010 1.980 1.980 29,274 +0.06(+3.00%)
Dec 18, 2024 1.990 2.020 1.870 1.922 106,271 -0.01(-0.40%)
Dec 17, 2024 1.880 1.940 1.880 1.930 33,577 +0.02(+1.05%)
Dec 16, 2024 2.020 2.020 1.890 1.910 54,106 -0.06(-3.05%)
Dec 13, 2024 1.990 2.040 1.870 1.970 357,497 -0.07(-3.67%)
Dec 12, 2024 1.860 2.090 1.860 2.045 83,185 -0.02(-0.73%)
Dec 11, 2024 2.010 2.090 2.000 2.060 68,836 +0.04(+1.73%)
Dec 10, 2024 2.100 2.100 1.900 2.025 16,485 -0.00(-0.25%)
Dec 09, 2024 1.940 2.065 1.940 2.030 157,288 +0.15(+7.98%)
Dec 06, 2024 1.890 1.890 1.870 1.880 20,147 +0.01(+0.53%)
Dec 05, 2024 1.800 1.870 1.800 1.870 8,963 +0.03(+1.36%)
Dec 04, 2024 1.875 1.875 1.800 1.845 53,360 +0.01(+0.54%)
Dec 03, 2024 1.820 1.860 1.810 1.835 31,004 +0.01(+0.60%)
Dec 02, 2024 1.780 1.860 1.770 1.824 84,781 +0.06(+3.17%)
Nov 29, 2024 1.700 1.780 1.700 1.768 66,588 +0.09(+5.36%)
Nov 27, 2024 1.660 1.690 1.660 1.678 124,111 -0.00(-0.12%)
Nov 26, 2024 1.710 1.710 1.600 1.680 36,961 +0.02(+1.17%)
Nov 25, 2024 1.640 1.680 1.600 1.661 44,147 +0.01(+0.64%)
Nov 22, 2024 1.700 1.700 1.580 1.650 51,697 -0.05(-2.94%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.