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 )

0.4275 UNCHANGED
Last Price Updated: 11:17 AM EDT, Jun 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, 2019 1.070 1.070 1.070 0 -0.07(-6.14%)
Apr 26, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
Apr 25, 2019 1.140 1.140 1.130 1.130 1,962 -0.15(-11.72%)
Apr 22, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 18, 2019 1.290 1.290 1.280 1.280 2,100 -0.06(-4.48%)
Apr 17, 2019 1.310 1.340 1.310 1.340 5,400 +0.15(+12.61%)
Apr 16, 2019 1.210 1.210 1.190 1.190 3,000 -0.01(-0.83%)
Apr 12, 2019 1.200 1.200 1.200 0 -0.05(-4.00%)
Apr 11, 2019 1.250 1.250 1.250 1.250 150 +0.05(+4.16%)
Apr 09, 2019 1.200 1.200 1.200 0 -0.01(-0.82%)
Apr 08, 2019 1.210 1.210 1.210 1.210 398 +0.04(+3.42%)
Apr 05, 2019 1.180 1.180 1.170 1.170 66,300 +0.00(+0.00%)
Apr 04, 2019 1.170 1.170 1.170 1.170 400 +0.06(+5.41%)
Apr 02, 2019 1.110 1.110 1.110 0 -0.05(-4.31%)
Mar 29, 2019 1.160 1.160 1.160 0 +0.02(+1.75%)
Mar 28, 2019 1.140 1.140 1.140 1.140 200 -0.04(-3.39%)
Mar 27, 2019 1.180 1.180 1.180 1.180 2,000 +0.01(+0.85%)
Mar 26, 2019 1.170 1.170 1.170 1.170 2,129 +0.00(+0.00%)
Mar 25, 2019 1.170 1.170 1.170 1.170 270 +0.01(+0.86%)
Mar 21, 2019 1.160 1.160 1.160 0 +0.01(+0.87%)
Mar 20, 2019 1.150 1.150 1.150 1.150 250 -0.07(-5.74%)
Mar 18, 2019 1.220 1.220 1.220 0 +0.01(+0.83%)
Mar 15, 2019 1.210 1.210 1.210 1.210 300 +0.01(+0.83%)
Mar 14, 2019 1.200 1.200 1.175 1.200 5,186 +0.00(+0.00%)
Mar 13, 2019 1.200 1.200 1.200 1.200 500 -0.01(-0.83%)
Mar 08, 2019 1.210 1.210 1.210 0 -0.07(-5.47%)
Mar 07, 2019 1.300 1.300 1.280 1.280 5,275 +0.04(+3.23%)
Mar 06, 2019 1.240 1.240 1.240 5 +0.00(+0.00%)
Mar 05, 2019 1.270 1.270 1.240 1.240 100,750 -0.03(-2.36%)
Mar 04, 2019 1.270 1.270 1.268 1.270 4,644 -0.01(-0.78%)
Mar 01, 2019 1.280 1.280 1.280 1.280 100 +0.03(+2.40%)
Feb 28, 2019 1.250 1.250 1.250 1.250 1,000 -0.05(-3.85%)
Feb 27, 2019 1.300 1.300 1.300 1.300 1,620 +0.00(+0.00%)
Feb 26, 2019 1.305 1.305 1.300 1.300 147,780 +0.00(+0.00%)
Feb 25, 2019 1.310 1.340 1.290 1.300 5,060 +0.03(+2.36%)
Feb 22, 2019 1.230 1.290 1.230 1.270 6,200 +0.07(+5.83%)
Feb 21, 2019 1.200 1.200 1.200 1.200 510 +0.01(+0.84%)
Feb 20, 2019 1.175 1.190 1.175 1.190 1,250 +0.01(+0.85%)
Feb 19, 2019 1.180 1.180 1.180 1.180 1,035 -0.02(-1.67%)
Feb 15, 2019 1.170 1.220 1.170 1.200 3,500 -0.02(-1.64%)
Feb 13, 2019 1.220 1.220 1.220 0 +0.07(+6.09%)
Feb 12, 2019 1.140 1.150 1.140 1.150 3,093 +0.02(+1.77%)
Feb 08, 2019 1.130 1.130 1.130 0 +0.02(+1.80%)
Feb 07, 2019 1.090 1.110 1.090 1.110 447 +0.00(+0.00%)
Feb 06, 2019 1.110 1.140 1.110 1.110 15,832 -0.01(-0.89%)
Feb 05, 2019 1.120 1.120 1.120 1.120 1,015 -0.01(-0.88%)
Feb 04, 2019 1.130 1.130 1.130 1.130 700 +0.05(+4.63%)
Feb 01, 2019 1.110 1.110 1.080 1.080 300 -0.03(-2.70%)
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%)
Nov 05, 2018 1.070 1.070 1.020 1.060 4,870 +0.03(+2.91%)
Oct 31, 2018 1.030 1.030 1.030 0 +0.09(+9.63%)
Oct 29, 2018 0.9395 0.9395 0.9395 0 -0.01(-1.06%)
Oct 24, 2018 0.9496 0.9496 0.9496 0 -0.00(-0.04%)
Oct 23, 2018 0.9224 0.9500 0.9224 0.9500 700 +0.05(+5.56%)
Oct 19, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.54%)
Oct 18, 2018 0.8976 0.8976 0.8952 0.8952 1,200 -0.03(-3.74%)
Oct 17, 2018 0.9300 0.9300 0.9300 0.9300 500 +0.02(+2.20%)
Oct 15, 2018 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Oct 08, 2018 0.9500 0.9500 0.9500 0 -0.04(-3.64%)
Oct 05, 2018 0.9984 0.9984 0.9859 0.9859 28,000 -0.01(-1.41%)
Oct 04, 2018 1.060 1.060 1.000 1.000 110,954 -0.06(-5.66%)
Oct 03, 2018 1.060 1.060 1.050 1.060 38,247 +0.02(+1.92%)
Oct 02, 2018 1.020 1.050 1.020 1.040 100,140 -0.08(-7.14%)
Oct 01, 2018 1.120 1.120 1.120 1.120 1,493 +0.03(+2.75%)
Sep 28, 2018 1.090 1.090 1.090 1.090 2,800 +0.02(+1.87%)
Sep 26, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Sep 25, 2018 1.080 1.080 1.080 1.080 700 -0.01(-0.92%)
Sep 24, 2018 1.070 1.090 1.070 1.090 2,166 -0.01(-1.36%)
Sep 21, 2018 1.100 1.105 1.100 1.105 4,900 +0.10(+10.50%)
Sep 19, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 18, 2018 1.000 1.010 1.000 1.000 31,100 -0.00(-0.50%)
Sep 17, 2018 1.020 1.020 1.000 1.005 14,860 -0.02(-1.47%)
Sep 14, 2018 1.000 1.020 0.9734 1.020 129,200 +0.13(+14.61%)
Sep 11, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Sep 10, 2018 0.9300 0.9300 0.9300 0.9300 5,400 -0.02(-1.71%)
Sep 07, 2018 0.9462 0.9462 0.9462 0.9462 1,300 -0.00(-0.40%)
Sep 06, 2018 0.9500 0.9500 0.9500 0.9500 3,000 -0.02(-2.06%)
Sep 05, 2018 0.9700 0.9700 0.9700 0.9700 145 -0.07(-6.73%)
Sep 04, 2018 1.040 1.040 1.040 1.040 426 -0.03(-2.80%)
Aug 31, 2018 1.070 1.070 1.070 0 +0.00(+0.00%)
Aug 30, 2018 1.080 1.080 1.050 1.070 19,557 -0.04(-3.60%)
Aug 29, 2018 1.060 1.110 1.060 1.110 62,800 +0.07(+6.73%)
Aug 28, 2018 0.9900 1.040 0.9900 1.040 25,448 +0.14(+14.94%)
Aug 24, 2018 0.9048 0.9048 0.9048 0 -0.01(-0.93%)
Aug 22, 2018 0.9133 0.9133 0.9133 0 +0.00(+0.00%)
Aug 21, 2018 0.9133 0.9133 0.9133 0.9133 1,400 +0.03(+3.78%)
Aug 20, 2018 0.8800 0.8800 0.8800 42 +0.00(+0.00%)
Aug 17, 2018 0.8450 0.8800 0.8450 0.8800 3,900 +0.02(+2.33%)
Aug 16, 2018 0.8600 0.8600 0.8600 0.8600 1,529 -0.08(-8.51%)
Aug 14, 2018 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Aug 09, 2018 0.9200 0.9200 0.9200 0 +0.01(+1.20%)
Aug 08, 2018 0.9091 0.9091 0.9091 0.9091 1,200 +0.01(+0.74%)
Aug 07, 2018 0.9024 0.9024 0.9024 0.9024 127 -0.01(-1.15%)
Aug 06, 2018 0.9129 0.9129 0.9129 0.9129 165 -0.01(-0.77%)
Aug 03, 2018 0.9000 0.9200 0.9000 0.9200 7,000 +0.01(+1.53%)
Aug 02, 2018 0.9061 0.9061 0.9061 0.9061 1,402 -0.02(-2.57%)
Aug 01, 2018 0.9358 0.9358 0.9300 0.9300 33,181 -0.02(-1.89%)
Jul 31, 2018 0.9479 0.9479 0.9479 0.9479 2,000 +0.04(+4.37%)
Jul 30, 2018 0.9082 0.9082 0.9082 0.9082 200 -0.00(-0.20%)
Jul 26, 2018 0.9100 0.9100 0.9100 0 -0.00(-0.16%)
Jul 24, 2018 0.9115 0.9115 0.9115 0 +0.01(+1.30%)
Jul 16, 2018 0.8998 0.8998 0.8998 70 -0.01(-1.12%)
Jul 12, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jul 09, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.58%)
Jul 06, 2018 0.8773 0.8773 0.8773 0.8773 1,200 -0.04(-4.64%)
Jul 03, 2018 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Jul 02, 2018 0.9800 0.9800 0.9800 0.9800 546 +0.02(+1.69%)
Jun 29, 2018 0.9637 0.9637 0.9637 0.9637 170 -0.02(-2.08%)
Jun 27, 2018 0.9841 0.9841 0.9841 0 -0.05(-4.45%)
Jun 26, 2018 1.010 1.030 1.010 1.030 700 +0.03(+3.00%)
Jun 25, 2018 1.000 1.000 1.000 1.000 168 -0.05(-4.76%)
Jun 21, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
Jun 20, 2018 1.060 1.060 1.060 1.060 2,128 -0.01(-0.93%)
Jun 19, 2018 1.070 1.070 1.070 1.070 325 -0.03(-2.73%)
Jun 18, 2018 1.090 1.100 1.090 1.100 621 -0.04(-3.51%)
Jun 14, 2018 1.140 1.140 1.140 0 -0.06(-5.00%)
Jun 12, 2018 1.200 1.200 1.200 13 -0.01(-0.41%)
Jun 11, 2018 1.205 1.205 1.205 1.205 988 -0.05(-4.37%)
Jun 07, 2018 1.260 1.260 1.260 0 +0.04(+3.28%)
Jun 06, 2018 1.250 1.250 1.220 1.220 4,200 +0.00(+0.00%)
Jun 04, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
Jun 01, 2018 1.520 1.520 1.230 1.230 12,271 -0.43(-25.90%)
May 31, 2018 1.660 1.660 1.660 1.660 20,000 -0.04(-2.35%)
May 29, 2018 1.700 1.700 1.700 0 -0.07(-3.95%)
May 25, 2018 1.770 1.770 1.770 0 -0.01(-0.56%)
May 23, 2018 1.780 1.780 1.780 0 +0.02(+1.14%)
May 22, 2018 1.760 1.760 1.760 1.760 1,553 -0.01(-0.56%)
May 21, 2018 1.770 1.810 1.770 1.770 520 -0.03(-1.67%)
May 18, 2018 1.800 1.800 1.800 1.800 855 +0.00(+0.00%)
May 17, 2018 1.800 1.800 1.800 1.800 245 -0.03(-1.64%)
May 16, 2018 1.830 1.830 1.830 1.830 5,189 +0.01(+0.55%)
May 15, 2018 1.820 1.820 1.820 1.820 2,000 +0.11(+6.43%)
May 09, 2018 1.710 1.710 1.710 94 -0.04(-2.29%)
May 04, 2018 1.750 1.750 1.750 0 -0.03(-1.69%)
May 02, 2018 1.780 1.780 1.780 0 -0.08(-4.30%)
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.