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

Geely Automobile Holdings Ltd (OP: GELYF )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Apr 30, 2012 0.3780 0.3780 0.3600 0.3720 14,100 -0.01(-1.33%)
Apr 27, 2012 0.3830 0.3900 0.3750 0.3770 34,550 -0.01(-2.23%)
Apr 26, 2012 0.3870 0.3880 0.3850 0.3856 134,750 -0.00(-1.13%)
Apr 25, 2012 0.3840 0.3950 0.3840 0.3900 64,142 +0.00(+0.52%)
Apr 24, 2012 0.3855 0.3880 0.3810 0.3880 32,435 +0.00(+0.78%)
Apr 23, 2012 0.4000 0.4000 0.3810 0.3850 79,539 -0.02(-3.75%)
Apr 20, 2012 0.3900 0.4010 0.3900 0.4000 129,940 -0.00(-0.25%)
Apr 19, 2012 0.4100 0.4100 0.4010 0.4010 19,400 +0.00(+0.00%)
Apr 18, 2012 0.3900 0.4100 0.3900 0.4010 20,300 -0.01(-2.20%)
Apr 17, 2012 0.4100 0.4100 0.4050 0.4100 29,545 +0.00(+0.37%)
Apr 16, 2012 0.4035 0.4122 0.4035 0.4085 63,960 -0.00(-0.37%)
Apr 13, 2012 0.4200 0.4200 0.4050 0.4100 71,500 +0.00(+0.00%)
Apr 12, 2012 0.3950 0.4110 0.3950 0.4100 131,670 +0.02(+5.13%)
Apr 11, 2012 0.3900 0.3980 0.3900 0.3900 357,602 -0.01(-2.01%)
Apr 10, 2012 0.4030 0.4030 0.3980 0.3980 54,775 -0.01(-3.16%)
Apr 09, 2012 0.4200 0.4200 0.4070 0.4110 261,600 -0.01(-2.14%)
Apr 05, 2012 0.4130 0.4200 0.4130 0.4200 39,225 +0.01(+2.44%)
Apr 04, 2012 0.4200 0.4200 0.4100 0.4100 130,542 -0.01(-2.38%)
Apr 03, 2012 0.4060 0.4200 0.4060 0.4200 102,270 +0.01(+3.70%)
Apr 02, 2012 0.4000 0.4050 0.3950 0.4050 129,407 +0.02(+3.85%)
Mar 30, 2012 0.3900 0.3950 0.3900 0.3900 21,053 +0.00(+1.04%)
Mar 29, 2012 0.4000 0.4000 0.3800 0.3860 139,000 -0.01(-1.78%)
Mar 28, 2012 0.3980 0.4000 0.3930 0.3930 69,300 +0.00(+0.51%)
Mar 27, 2012 0.4100 0.4100 0.3900 0.3910 86,440 -0.00(-1.01%)
Mar 26, 2012 0.3920 0.4050 0.3920 0.3950 47,145 -0.02(-3.89%)
Mar 23, 2012 0.4100 0.4150 0.4100 0.4110 190,900 +0.03(+7.59%)
Mar 22, 2012 0.3800 0.3850 0.3800 0.3820 71,750 +0.02(+4.09%)
Mar 21, 2012 0.3700 0.3700 0.3650 0.3670 786,624 -0.01(-3.42%)
Mar 20, 2012 0.3800 0.3850 0.3740 0.3800 209,000 -0.01(-3.31%)
Mar 19, 2012 0.3875 0.3950 0.3850 0.3930 113,307 -0.01(-2.96%)
Mar 16, 2012 0.4000 0.4050 0.3960 0.4050 94,206 +0.01(+2.02%)
Mar 15, 2012 0.4175 0.4175 0.3900 0.3970 219,911 -0.01(-3.17%)
Mar 14, 2012 0.4200 0.4200 0.4100 0.4100 120,491 -0.02(-5.27%)
Mar 13, 2012 0.4250 0.4328 0.4250 0.4328 61,909 +0.01(+2.56%)
Mar 12, 2012 0.4270 0.4270 0.4210 0.4220 522,800 -0.02(-3.43%)
Mar 09, 2012 0.4350 0.4380 0.4350 0.4370 55,050 +0.01(+1.63%)
Mar 08, 2012 0.4360 0.4360 0.4210 0.4300 936,629 -0.01(-1.60%)
Mar 07, 2012 0.4200 0.4390 0.4200 0.4370 516,865 +0.03(+6.59%)
Mar 06, 2012 0.4200 0.4200 0.4030 0.4100 753,824 -0.04(-8.89%)
Mar 05, 2012 0.4550 0.4550 0.4450 0.4500 299,319 +0.00(+0.00%)
Mar 02, 2012 0.4500 0.4550 0.4500 0.4500 618,301 +0.01(+2.74%)
Mar 01, 2012 0.4400 0.4400 0.4370 0.4380 75,457 -0.00(-0.45%)
Feb 29, 2012 0.4438 0.4500 0.4400 0.4400 197,505 +0.00(+0.00%)
Feb 28, 2012 0.4275 0.4400 0.4250 0.4400 324,500 +0.02(+3.53%)
Feb 27, 2012 0.4100 0.4250 0.4100 0.4250 200,871 +0.02(+3.66%)
Feb 24, 2012 0.4100 0.4140 0.4100 0.4100 89,414 -0.00(-0.92%)
Feb 23, 2012 0.4100 0.4138 0.4100 0.4138 199,000 -0.00(-1.00%)
Feb 22, 2012 0.4150 0.4200 0.4100 0.4180 283,275 +0.03(+7.18%)
Feb 21, 2012 0.4000 0.4000 0.3880 0.3900 692,584 -0.01(-2.50%)
Feb 17, 2012 0.3900 0.4000 0.3900 0.4000 161,825 +0.01(+2.56%)
Feb 16, 2012 0.3900 0.4000 0.3880 0.3900 91,350 +0.01(+1.83%)
Feb 15, 2012 0.3800 0.3920 0.3770 0.3830 231,857 +0.01(+3.51%)
Feb 14, 2012 0.3750 0.3750 0.3680 0.3700 157,600 -0.01(-1.33%)
Feb 13, 2012 0.3650 0.3750 0.3650 0.3750 184,566 +0.02(+5.34%)
Feb 10, 2012 0.3550 0.3570 0.3470 0.3560 257,694 -0.00(-0.89%)
Feb 09, 2012 0.3500 0.3650 0.3500 0.3592 240,093 +0.01(+2.63%)
Feb 08, 2012 0.3400 0.3500 0.3400 0.3500 179,078 +0.03(+11.11%)
Feb 07, 2012 0.3100 0.3200 0.3100 0.3150 39,843 +0.01(+1.61%)
Feb 06, 2012 0.3310 0.3320 0.3100 0.3100 75,300 -0.01(-1.59%)
Feb 03, 2012 0.3000 0.3150 0.3000 0.3150 87,800 +0.02(+5.70%)
Feb 02, 2012 0.2900 0.3050 0.2900 0.2980 77,754 +0.02(+8.76%)
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.