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

Guangzhou Automobile Group Co. Ltd (OP: GNZUF )

0.4177 -0.0423 (-9.20%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 31, 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 (%)
Jan 31, 2019 1.110 1.110 1.110 80 +0.00(+0.00%)
Jan 30, 2019 1.085 1.110 1.060 1.110 26,584 +0.01(+0.91%)
Jan 29, 2019 1.110 1.110 1.100 1.100 6,000 -0.03(-2.65%)
Jan 28, 2019 1.125 1.140 1.125 1.130 5,910 +0.02(+1.80%)
Jan 25, 2019 1.110 1.110 1.110 1.110 7,000 +0.02(+1.37%)
Jan 24, 2019 1.100 1.100 1.095 1.095 2,500 -0.01(-0.45%)
Jan 23, 2019 1.075 1.100 1.075 1.100 3,189 +0.04(+3.77%)
Jan 22, 2019 1.060 1.080 1.060 1.060 20,335 -0.02(-2.30%)
Jan 18, 2019 1.090 1.090 1.065 1.085 2,300 +0.01(+1.40%)
Jan 17, 2019 1.070 1.070 1.070 1.070 100 +0.00(+0.00%)
Jan 16, 2019 1.080 1.080 1.070 1.070 3,273 +0.01(+0.94%)
Jan 15, 2019 1.070 1.070 1.060 1.060 4,277 +0.04(+3.92%)
Jan 14, 2019 1.060 1.060 1.020 1.020 24,840 -0.06(-5.56%)
Jan 11, 2019 1.080 1.080 1.080 1.080 2,700 +0.08(+7.46%)
Jan 09, 2019 1.005 1.005 1.005 0 +0.05(+5.79%)
Jan 08, 2019 0.9500 0.9500 0.9500 110 +0.00(+0.00%)
Jan 04, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 03, 2019 0.9556 0.9556 0.9409 0.9500 9,965 -0.02(-2.31%)
Jan 02, 2019 0.9815 0.9815 0.9725 0.9725 1,800 -0.04(-4.28%)
Dec 31, 2018 0.9800 1.020 0.9800 1.016 8,800 +0.04(+4.44%)
Dec 28, 2018 1.012 1.012 0.9728 0.9728 1,200 -0.02(-1.74%)
Dec 27, 2018 0.9895 0.9900 0.9655 0.9900 25,300 -0.01(-1.00%)
Dec 21, 2018 1.000 1.000 1.000 0 +0.04(+4.17%)
Dec 20, 2018 0.9888 0.9888 0.9600 0.9600 1,600 -0.01(-0.79%)
Dec 19, 2018 0.9676 0.9676 0.9676 0.9676 7,500 -0.02(-2.26%)
Dec 18, 2018 0.9901 0.9901 0.9600 0.9900 19,101 -0.00(-0.05%)
Dec 17, 2018 1.000 1.000 0.9900 0.9905 1,600 -0.01(-0.95%)
Dec 14, 2018 0.9900 1.000 0.9900 1.000 700 +0.01(+1.01%)
Dec 12, 2018 0.9900 0.9900 0.9900 0 +0.00(+0.15%)
Dec 11, 2018 0.9885 0.9885 0.9885 0.9885 275 +0.05(+5.46%)
Dec 10, 2018 0.9496 0.9496 0.9373 0.9373 1,125 -0.04(-4.24%)
Dec 07, 2018 0.9605 0.9788 0.9500 0.9788 3,600 -0.01(-1.13%)
Dec 06, 2018 0.9887 0.9900 0.9694 0.9900 5,200 -0.08(-7.48%)
Dec 04, 2018 1.070 1.070 1.070 1.070 5,100 +0.00(+0.00%)
Dec 03, 2018 1.070 1.070 1.050 1.070 28,250 +0.01(+0.94%)
Nov 30, 2018 1.060 1.060 1.050 1.060 17,900 -0.01(-0.93%)
Nov 29, 2018 1.070 1.070 1.070 1.070 150 +0.03(+2.88%)
Nov 28, 2018 1.060 1.060 1.020 1.040 1,600 +0.02(+1.96%)
Nov 27, 2018 1.000 1.020 1.000 1.020 3,000 +0.01(+0.99%)
Nov 26, 2018 1.030 1.030 1.010 1.010 43,217 -0.02(-1.94%)
Nov 23, 2018 1.030 1.030 1.020 1.030 5,200 -0.00(-0.48%)
Nov 21, 2018 1.035 1.035 1.035 0 +0.02(+2.48%)
Nov 20, 2018 1.000 1.010 0.9900 1.010 87,800 -0.03(-2.88%)
Nov 19, 2018 1.040 1.040 1.040 1.040 656 -0.02(-1.89%)
Nov 16, 2018 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Nov 15, 2018 1.050 1.050 1.020 1.050 1,750 +0.01(+0.96%)
Nov 14, 2018 1.040 1.040 1.040 1.040 328 +0.02(+1.96%)
Nov 13, 2018 1.030 1.030 1.020 1.020 2,750 -0.01(-0.97%)
Nov 12, 2018 1.030 1.030 1.000 1.030 8,550 +0.01(+0.98%)
Nov 09, 2018 1.020 1.020 1.020 1.020 1,100 -0.08(-7.27%)
Nov 08, 2018 1.100 1.100 1.060 1.100 14,082 +0.00(+0.00%)
Nov 07, 2018 1.080 1.100 1.080 1.100 14,079 +0.03(+2.80%)
Nov 06, 2018 1.070 1.070 1.070 1.070 900 +0.01(+0.94%)
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.