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 )

0.4375 +0.0125 (+2.94%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 29, 2024 0.4300 0 +0.03(+8.56%)
Apr 25, 2024 0.3961 0 -0.01(-1.93%)
Apr 24, 2024 0.3950 0.4039 0.3950 0.4039 9,086 +0.01(+2.10%)
Apr 22, 2024 0.3956 0 +0.03(+8.38%)
Apr 19, 2024 0.3880 0.3950 0.3650 0.3650 1,200 -0.05(-11.19%)
Apr 18, 2024 0.4050 0.4110 0.3750 0.4110 6,436 +0.01(+3.01%)
Apr 16, 2024 0.3990 0 -0.01(-1.24%)
Apr 15, 2024 0.4040 0.4040 0.4040 0.4040 100 -0.02(-4.38%)
Apr 12, 2024 0.4225 0.4225 0.4225 0.4225 2,000 -0.03(-7.14%)
Apr 11, 2024 0.4325 0.4650 0.4325 0.4550 11,199 +0.04(+8.33%)
Apr 10, 2024 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+2.44%)
Apr 09, 2024 0.4100 0.4100 0.4100 0.4100 400 +0.03(+8.38%)
Apr 05, 2024 0.3783 0 -0.02(-5.66%)
Apr 04, 2024 0.4180 0.4180 0.4010 0.4010 1,000 +0.00(+0.00%)
Apr 01, 2024 0.4010 0 +0.00(+0.00%)
Mar 28, 2024 0.4010 0.4010 0.4010 0.4010 200 -0.00(-0.72%)
Mar 27, 2024 0.4039 0.4039 0.4039 0.4039 315 +0.00(+0.62%)
Mar 25, 2024 0.4014 0 -0.03(-7.83%)
Mar 21, 2024 0.4355 0 -0.00(-0.89%)
Mar 20, 2024 0.4394 0.4394 0.4394 0.4394 100 +0.02(+4.62%)
Mar 19, 2024 0.4200 0.4200 0.4200 0.4200 1,012 -0.01(-2.33%)
Mar 18, 2024 0.4300 0.4300 0.4300 0.4300 26,027 +0.01(+2.50%)
Mar 15, 2024 0.4195 0.4195 0.4195 0.4195 2,200 +0.02(+4.61%)
Mar 14, 2024 0.4155 0.4155 0.4010 0.4010 14,012 -0.01(-3.49%)
Mar 13, 2024 0.4155 0.4155 0.4155 0.4155 1,454 +0.00(+0.00%)
Mar 08, 2024 0.4155 0 +0.01(+1.71%)
Mar 06, 2024 0.4085 0 +0.00(+0.12%)
Mar 05, 2024 0.4200 0.4200 0.4010 0.4080 11,750 -0.02(-5.12%)
Mar 04, 2024 0.4175 0.4300 0.4010 0.4300 32,481 +0.00(+0.58%)
Mar 01, 2024 0.4275 0.4275 0.4275 0.4275 25,001 +0.00(+0.00%)
Feb 29, 2024 0.4719 0.4719 0.4275 0.4275 20,060 -0.02(-5.00%)
Feb 23, 2024 0.4500 0 +0.02(+3.93%)
Feb 22, 2024 0.4330 0.4330 0.4330 0.4330 500 -0.02(-4.73%)
Feb 21, 2024 0.4010 0.4545 0.4010 0.4545 2,300 +0.00(+0.22%)
Feb 16, 2024 0.4535 0 +0.03(+7.98%)
Feb 15, 2024 0.3650 0.4200 0.3650 0.4200 1,573 +0.00(+0.33%)
Feb 12, 2024 0.4186 0 -0.02(-3.77%)
Feb 09, 2024 0.4380 0.4380 0.4350 0.4350 5,250 -0.00(-0.80%)
Feb 08, 2024 0.4385 0.4385 0.4385 0.4385 250 +0.06(+15.39%)
Feb 06, 2024 0.3800 0 -0.02(-5.00%)
Feb 05, 2024 0.3743 0.4000 0.3743 0.4000 3,246 -0.02(-5.84%)
Feb 02, 2024 0.4150 0.4248 0.4150 0.4248 1,352 +0.02(+6.20%)
Jan 31, 2024 0.4000 0 +0.00(+0.00%)
Jan 30, 2024 0.4100 0.4150 0.4000 0.4000 7,650 -0.01(-2.44%)
Jan 29, 2024 0.4110 0.4432 0.4100 0.4100 7,353 -0.03(-5.75%)
Jan 25, 2024 0.4350 0 +0.03(+6.23%)
Jan 23, 2024 0.4095 0 +0.01(+2.37%)
Jan 22, 2024 0.4000 0.4000 0.3607 0.4000 5,654 -0.07(-14.89%)
Jan 16, 2024 0.4700 0 -0.01(-1.05%)
Jan 11, 2024 0.4750 0 +0.04(+9.04%)
Jan 10, 2024 0.4356 0.4356 0.4356 0.4356 551 +0.03(+7.56%)
Jan 08, 2024 0.4050 0 -0.04(-9.03%)
Jan 05, 2024 0.4534 0.4534 0.4452 0.4452 1,650 -0.00(-0.69%)
Dec 29, 2023 0.4483 0 +0.02(+4.26%)
Dec 28, 2023 0.4300 0.4300 0.4300 0.4300 1,500 -0.03(-5.49%)
Dec 27, 2023 0.4200 0.4800 0.4200 0.4550 14,056 +0.01(+1.79%)
Dec 26, 2023 0.4544 0.4544 0.4470 0.4470 5,500 +0.00(+1.02%)
Dec 18, 2023 0.4425 1 -0.01(-1.67%)
Dec 15, 2023 0.4500 0.4500 0.4500 0.4500 1,071 +0.01(+2.27%)
Dec 13, 2023 0.4400 0 -0.00(-0.56%)
Dec 12, 2023 0.4425 0.4450 0.4100 0.4425 3,500 -0.01(-2.96%)
Dec 07, 2023 0.4560 0 -0.03(-6.94%)
Nov 30, 2023 0.4900 20 +0.04(+8.89%)
Nov 27, 2023 0.4500 0 -0.02(-3.66%)
Nov 20, 2023 0.4671 0 +0.01(+1.32%)
Nov 17, 2023 0.4610 0.4610 0.4610 0.4610 1,217 -0.00(-0.86%)
Nov 14, 2023 0.4650 0 -0.00(-1.06%)
Nov 13, 2023 0.4760 0.4760 0.4700 0.4700 2,000 -0.01(-1.05%)
Nov 08, 2023 0.4750 0 -0.01(-2.06%)
Nov 07, 2023 0.4850 0.4850 0.4850 0.4850 299 +0.02(+3.19%)
Nov 06, 2023 0.4700 0.4700 0.4700 0.4700 1,600 +0.02(+4.44%)
Nov 02, 2023 0.4500 0 -0.01(-3.02%)
Oct 31, 2023 0.4640 0 -0.04(-7.20%)
Oct 27, 2023 0.5000 75 +0.04(+8.77%)
Oct 26, 2023 0.4597 0.4597 0.4597 0.4597 4,500 -0.01(-2.71%)
Oct 24, 2023 0.4725 0 -0.02(-3.57%)
Oct 23, 2023 0.4800 0.4900 0.4700 0.4900 4,813 +0.00(+0.41%)
Oct 20, 2023 0.4800 0.4880 0.4800 0.4880 4,350 +0.01(+1.67%)
Oct 19, 2023 0.4880 0.4880 0.4800 0.4800 13,050 -0.01(-1.03%)
Oct 17, 2023 0.4850 60 -0.01(-1.02%)
Oct 16, 2023 0.4900 0.5000 0.4900 0.4900 4,344 +0.00(+0.00%)
Oct 13, 2023 0.5100 0.5100 0.4900 0.4900 230 +0.01(+1.03%)
Oct 11, 2023 0.4850 0 +0.02(+3.19%)
Oct 10, 2023 0.4700 0.4700 0.4700 0.4700 100 -0.03(-5.24%)
Oct 09, 2023 0.4960 0.4960 0.4960 0.4960 150 +0.00(+0.20%)
Oct 04, 2023 0.4950 0 +0.03(+5.32%)
Oct 03, 2023 0.4850 0.4850 0.4700 0.4700 3,634 -0.03(-5.05%)
Sep 29, 2023 0.4950 0 +0.03(+5.32%)
Sep 28, 2023 0.4850 0.4850 0.4700 0.4700 1,914 +0.00(+0.00%)
Sep 27, 2023 0.4850 0.4850 0.4700 0.4700 995 -0.02(-3.89%)
Sep 26, 2023 0.4900 0.4900 0.4890 0.4890 6,296 -0.00(-0.20%)
Sep 25, 2023 0.5000 0.5000 0.4900 0.4900 1,926 -0.01(-1.51%)
Sep 21, 2023 0.4975 0 -0.03(-6.13%)
Sep 20, 2023 0.5075 0.5300 0.5075 0.5300 2,450 +0.05(+9.28%)
Sep 18, 2023 0.4850 0 -0.03(-4.90%)
Sep 15, 2023 0.5125 0.5400 0.5100 0.5100 7,800 -0.03(-5.56%)
Sep 12, 2023 0.5400 0 -0.01(-1.82%)
Sep 11, 2023 0.5500 0.5500 0.5500 0.5500 250 +0.02(+3.77%)
Sep 07, 2023 0.5300 0 -0.03(-4.68%)
Sep 06, 2023 0.5600 0.5600 0.5560 0.5560 2,000 +0.04(+6.92%)
Sep 05, 2023 0.5200 0.5200 0.5200 0.5200 3,049 -0.02(-3.70%)
Sep 01, 2023 0.5400 0.5400 0.5400 0.5400 949 +0.00(+0.00%)
Aug 30, 2023 0.5400 125 +0.03(+5.88%)
Aug 29, 2023 0.5100 0.5100 0.5100 0.5100 502 +0.01(+2.00%)
Aug 23, 2023 0.5000 0 -0.03(-4.76%)
Aug 22, 2023 0.5325 0.5500 0.5000 0.5250 28,442 -0.03(-4.55%)
Aug 21, 2023 0.5310 0.5500 0.5310 0.5500 54,553 +0.00(+0.00%)
Aug 18, 2023 0.5310 0.5600 0.5310 0.5500 16,613 +0.03(+5.67%)
Aug 17, 2023 0.5490 0.5490 0.5205 0.5205 61,226 -0.03(-4.84%)
Aug 16, 2023 0.5550 0.5550 0.5470 0.5470 449 -0.01(-2.32%)
Aug 15, 2023 0.5700 0.5700 0.5600 0.5600 2,800 -0.03(-5.08%)
Aug 14, 2023 0.5900 0.5900 0.5900 0.5900 882 -0.01(-1.67%)
Aug 11, 2023 0.5800 0.6000 0.5800 0.6000 7,725 -0.02(-3.23%)
Aug 10, 2023 0.6050 0.6200 0.6050 0.6200 14,129 +0.02(+2.48%)
Aug 09, 2023 0.6200 0.6200 0.6050 0.6050 16,676 -0.00(-0.51%)
Aug 07, 2023 0.6081 0 +0.02(+3.07%)
Aug 03, 2023 0.5900 27 -0.01(-1.09%)
Aug 02, 2023 0.6000 0.6250 0.5965 0.5965 751 -0.03(-4.56%)
Aug 01, 2023 0.6250 0.6250 0.6250 0.6250 3,920 +0.00(+0.00%)
Jul 31, 2023 0.6500 0.6500 0.6250 0.6250 2,388 -0.03(-3.85%)
Jul 28, 2023 0.6500 0.6500 0.6500 0.6500 310 +0.05(+7.72%)
Jul 27, 2023 0.6134 0.6134 0.5800 0.6034 8,205 +0.03(+5.86%)
Jul 25, 2023 0.5700 0 -0.04(-6.56%)
Jul 24, 2023 0.5801 0.6100 0.5801 0.6100 3,084 +0.03(+5.17%)
Jul 21, 2023 0.5900 0.5900 0.5800 0.5800 300 -0.01(-1.69%)
Jul 20, 2023 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.72%)
Jul 19, 2023 0.6244 0.6244 0.5900 0.6003 6,566 -0.01(-2.06%)
Jul 18, 2023 0.6158 0.6200 0.6129 0.6129 1,349 +0.01(+1.31%)
Jul 17, 2023 0.6050 0.6050 0.6050 0.6050 1,289 -0.01(-0.82%)
Jul 14, 2023 0.6100 0.6100 0.6100 0.6100 4,000 +0.00(+0.00%)
Jul 13, 2023 0.6100 0.6200 0.6100 0.6100 5,527 -0.03(-4.69%)
Jul 12, 2023 0.6400 0.6400 0.6300 0.6400 12,475 +0.05(+8.27%)
Jul 11, 2023 0.5911 0.5911 0.5911 0.5911 711 -0.06(-8.72%)
Jul 06, 2023 0.6476 0 -0.00(-0.37%)
Jul 05, 2023 0.6500 0.6500 0.6350 0.6500 1,580 +0.04(+5.69%)
Jul 03, 2023 0.6150 0.6150 0.6150 0.6150 2,020 +0.04(+6.03%)
Jun 30, 2023 0.5800 0.5800 0.5800 0.5800 1,852 -0.01(-1.18%)
Jun 29, 2023 0.6027 0.6027 0.5869 0.5869 1,336 -0.00(-0.53%)
Jun 28, 2023 0.5850 0.5900 0.5850 0.5900 221 +0.00(+0.00%)
Jun 27, 2023 0.5705 0.5900 0.5705 0.5900 2,590 +0.03(+5.36%)
Jun 26, 2023 0.5600 0.5600 0.5600 0.5600 1,327 -0.01(-1.13%)
Jun 23, 2023 0.5648 0.5730 0.5648 0.5664 20,159 -0.01(-1.10%)
Jun 22, 2023 0.5810 0.5914 0.5727 0.5727 2,576 -0.03(-5.34%)
Jun 21, 2023 0.6050 0.6050 0.6050 0.6050 2,500 +0.01(+1.68%)
Jun 20, 2023 0.5950 0.5950 0.5950 0.5950 300 +0.01(+1.71%)
Jun 15, 2023 0.5850 0 -0.02(-2.50%)
Jun 12, 2023 0.6000 0 +0.00(+0.00%)
Jun 09, 2023 0.6100 0.6100 0.5999 0.6000 5,800 +0.02(+3.27%)
Jun 08, 2023 0.5934 0.6000 0.5810 0.5810 15,235 +0.00(+0.09%)
Jun 07, 2023 0.6100 0.6100 0.5805 0.5805 4,505 -0.01(-1.19%)
Jun 06, 2023 0.5875 0.5875 0.5875 0.5875 2,000 -0.03(-4.92%)
Jun 02, 2023 0.6179 0 +0.04(+6.57%)
May 30, 2023 0.5798 0 -0.02(-3.27%)
May 26, 2023 0.5621 0.5994 0.5621 0.5994 10,690 +0.01(+1.56%)
May 25, 2023 0.5902 0.5902 0.5902 0.5902 1,058 -0.00(-0.81%)
May 24, 2023 0.6025 0.6026 0.5950 0.5950 66,780 -0.02(-3.09%)
May 22, 2023 0.6140 68 +0.01(+1.91%)
May 19, 2023 0.6024 0.6025 0.6024 0.6025 17,452 -0.02(-2.43%)
May 18, 2023 0.6175 0.6175 0.6175 0.6175 1,000 -0.01(-1.98%)
May 17, 2023 0.6350 0.6350 0.6300 0.6300 40,950 -0.00(-0.76%)
May 15, 2023 0.6348 0 +0.00(+0.44%)
May 12, 2023 0.6260 0.6320 0.6260 0.6320 3,100 -0.02(-2.77%)
May 11, 2023 0.6368 0.6500 0.6368 0.6500 5,000 +0.01(+0.88%)
May 10, 2023 0.6443 0.6443 0.6220 0.6443 12,675 +0.03(+4.15%)
May 09, 2023 0.6186 0.6186 0.6186 0.6186 1,000 -0.00(-0.23%)
May 03, 2023 0.6200 75 +0.02(+3.33%)
May 02, 2023 0.6043 0.6043 0.5989 0.6000 74,277 -0.03(-4.60%)
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.