Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.025 -0.030 (-2.84%)
Streaming Delayed Price Updated: 3:02 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.040 1.040 1.010 1.025 169,597 -0.03(-2.84%)
Feb 16, 2024 1.050 1.060 1.050 1.055 139,123 +0.03(+3.43%)
Feb 15, 2024 1.030 1.040 1.000 1.020 33,683 -0.00(-0.10%)
Feb 14, 2024 1.000 1.050 1.000 1.021 29,403 +0.01(+1.09%)
Feb 13, 2024 1.050 1.050 1.000 1.010 26,389 -0.01(-0.98%)
Feb 12, 2024 1.000 1.040 1.000 1.020 35,721 +0.02(+1.49%)
Feb 09, 2024 1.004 1.005 0.9800 1.005 30,781 -0.02(-1.47%)
Feb 08, 2024 1.025 1.030 1.020 1.020 59,252 +0.00(+0.00%)
Feb 07, 2024 1.000 1.060 0.9682 1.020 30,482 -0.04(-3.77%)
Feb 06, 2024 1.010 1.060 1.010 1.060 364,149 +0.09(+9.28%)
Feb 05, 2024 0.9370 0.9797 0.9370 0.9700 68,646 +0.01(+1.04%)
Feb 02, 2024 0.9547 0.9983 0.9401 0.9600 75,561 +0.02(+2.67%)
Feb 01, 2024 0.9100 0.9657 0.9100 0.9350 31,228 -0.01(-1.58%)
Jan 31, 2024 0.9650 0.9797 0.9400 0.9500 20,463 -0.01(-0.52%)
Jan 30, 2024 0.9700 0.9700 0.9465 0.9550 71,092 -0.03(-2.75%)
Jan 29, 2024 0.9700 1.010 0.9700 0.9820 56,884 -0.01(-1.21%)
Jan 26, 2024 1.000 1.010 0.9886 0.9940 20,313 -0.01(-0.60%)
Jan 25, 2024 1.006 1.015 1.000 1.000 37,092 -0.03(-2.91%)
Jan 24, 2024 1.000 1.030 0.9700 1.030 58,905 +0.03(+3.00%)
Jan 23, 2024 1.000 1.040 0.9805 1.000 37,938 +0.03(+2.69%)
Jan 22, 2024 0.9999 1.000 0.9600 0.9738 50,139 -0.04(-3.58%)
Jan 19, 2024 1.050 1.050 0.9900 1.010 95,999 -0.01(-0.98%)
Jan 18, 2024 0.9825 1.020 0.9800 1.020 57,915 +0.03(+3.03%)
Jan 17, 2024 1.000 1.010 0.9800 0.9900 93,847 -0.02(-2.46%)
Jan 16, 2024 1.012 1.020 1.010 1.015 34,357 -0.01(-0.51%)
Jan 12, 2024 1.040 1.040 1.020 1.020 14,253 -0.01(-1.43%)
Jan 11, 2024 1.027 1.060 1.020 1.035 17,922 -0.01(-0.48%)
Jan 10, 2024 1.080 1.080 1.030 1.040 175,313 +0.00(+0.00%)
Jan 09, 2024 1.050 1.050 1.030 1.040 76,217 -0.00(-0.48%)
Jan 08, 2024 1.060 1.080 1.040 1.045 46,909 -0.03(-2.34%)
Jan 05, 2024 1.060 1.080 1.060 1.070 27,222 -0.01(-1.38%)
Jan 04, 2024 1.060 1.085 1.060 1.085 30,193 +0.03(+2.84%)
Jan 03, 2024 1.060 1.080 1.050 1.055 49,658 +0.00(+0.14%)
Jan 02, 2024 1.100 1.100 1.050 1.054 134,911 -0.07(-5.94%)
Dec 29, 2023 1.090 1.170 1.090 1.120 101,848 +0.05(+4.19%)
Dec 28, 2023 1.065 1.090 1.030 1.075 57,960 +0.07(+7.50%)
Dec 27, 2023 1.000 1.020 1.000 1.000 58,193 +0.00(+0.00%)
Dec 26, 2023 1.000 1.015 1.000 1.000 86,880 +0.00(+0.00%)
Dec 22, 2023 0.9601 1.040 0.9600 1.000 85,595 -0.01(-0.99%)
Dec 21, 2023 1.000 1.015 1.000 1.010 44,829 +0.01(+1.10%)
Dec 20, 2023 1.015 1.020 0.9900 0.9990 174,665 -0.03(-2.54%)
Dec 19, 2023 0.9600 1.030 0.9600 1.025 46,590 +0.01(+1.49%)
Dec 18, 2023 1.040 1.040 1.000 1.010 86,038 -0.02(-1.94%)
Dec 15, 2023 1.050 1.050 1.020 1.030 42,248 -0.01(-0.96%)
Dec 14, 2023 1.010 1.050 1.010 1.040 97,484 +0.03(+2.53%)
Dec 13, 2023 1.000 1.020 0.9900 1.014 9,658 +0.01(+1.43%)
Dec 12, 2023 1.010 1.020 0.9900 1.000 14,892 -0.01(-0.99%)
Dec 11, 2023 0.9800 1.010 0.9700 1.010 169,529 +0.00(+0.00%)
Dec 08, 2023 0.9653 1.020 0.9653 1.010 49,872 -0.01(-0.98%)
Dec 07, 2023 1.040 1.040 1.020 1.020 135,938 -0.02(-1.92%)
Dec 06, 2023 1.040 1.050 1.030 1.040 68,420 +0.01(+0.97%)
Dec 05, 2023 1.000 1.040 1.000 1.030 44,936 +0.00(+0.00%)
Dec 04, 2023 1.020 1.060 1.020 1.030 51,238 -0.03(-2.83%)
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.