Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.845 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.875 1.875 1.800 1.845 53,360 +0.01(+0.54%)
Dec 03, 2024 1.820 1.860 1.810 1.835 31,004 +0.01(+0.60%)
Dec 02, 2024 1.780 1.860 1.770 1.824 84,781 +0.06(+3.17%)
Nov 29, 2024 1.700 1.780 1.700 1.768 66,588 +0.09(+5.36%)
Nov 27, 2024 1.660 1.690 1.660 1.678 124,111 -0.00(-0.12%)
Nov 26, 2024 1.710 1.710 1.600 1.680 36,961 +0.02(+1.17%)
Nov 25, 2024 1.640 1.680 1.600 1.661 44,147 +0.01(+0.64%)
Nov 22, 2024 1.700 1.700 1.580 1.650 51,697 -0.05(-2.94%)
Nov 21, 2024 1.690 1.730 1.680 1.700 114,626 -0.01(-0.82%)
Nov 20, 2024 1.710 1.730 1.695 1.714 24,352 -0.02(-0.92%)
Nov 19, 2024 1.750 1.750 1.720 1.730 24,118 -0.04(-2.26%)
Nov 18, 2024 1.710 1.799 1.710 1.770 119,403 +0.08(+4.87%)
Nov 15, 2024 1.750 1.750 1.650 1.688 24,595 -0.10(-5.39%)
Nov 14, 2024 1.710 1.784 1.710 1.784 121,597 +0.01(+0.51%)
Nov 13, 2024 1.780 1.825 1.770 1.775 145,023 -0.04(-2.20%)
Nov 12, 2024 1.770 1.850 1.770 1.815 17,565 -0.04(-1.89%)
Nov 11, 2024 1.850 1.870 1.810 1.850 216,617 +0.00(+0.00%)
Nov 08, 2024 1.870 1.900 1.790 1.850 147,908 -0.03(-1.67%)
Nov 07, 2024 1.840 1.881 1.750 1.881 34,694 +0.04(+2.26%)
Nov 06, 2024 1.820 1.850 1.800 1.840 510,228 -0.06(-3.21%)
Nov 05, 2024 1.911 1.950 1.896 1.901 298,046 +0.06(+3.04%)
Nov 04, 2024 1.800 1.900 1.800 1.845 313,730 +0.08(+4.82%)
Nov 01, 2024 1.740 1.800 1.740 1.760 80,686 +0.01(+0.58%)
Oct 31, 2024 1.766 1.791 1.701 1.750 25,102 -0.08(-4.37%)
Oct 30, 2024 1.760 1.900 1.760 1.830 27,789 -0.08(-4.19%)
Oct 29, 2024 1.920 1.960 1.900 1.910 49,801 -0.04(-2.05%)
Oct 28, 2024 1.880 1.950 1.850 1.950 46,155 +0.04(+2.09%)
Oct 25, 2024 1.858 1.940 1.854 1.910 85,187 +0.13(+7.30%)
Oct 24, 2024 1.850 1.850 1.746 1.780 32,125 -0.06(-3.26%)
Oct 23, 2024 1.800 1.870 1.800 1.840 38,312 +0.09(+5.14%)
Oct 22, 2024 1.700 1.750 1.700 1.750 79,090 +0.13(+8.02%)
Oct 21, 2024 1.620 1.630 1.510 1.620 23,323 +0.00(+0.00%)
Oct 18, 2024 1.550 1.620 1.550 1.620 29,700 +0.10(+6.58%)
Oct 17, 2024 1.520 1.544 1.520 1.520 1,125 -0.06(-3.63%)
Oct 16, 2024 1.575 1.590 1.540 1.577 19,762 +0.04(+2.42%)
Oct 15, 2024 1.550 1.570 1.510 1.540 109,219 -0.09(-5.52%)
Oct 14, 2024 1.660 1.660 1.620 1.630 32,125 -0.01(-0.61%)
Oct 11, 2024 1.660 1.720 1.630 1.640 31,394 -0.01(-0.61%)
Oct 10, 2024 1.600 1.650 1.600 1.650 17,305 +0.12(+7.84%)
Oct 09, 2024 1.530 1.560 1.524 1.530 52,250 -0.01(-0.65%)
Oct 08, 2024 1.620 1.630 1.540 1.540 188,491 -0.27(-14.92%)
Oct 07, 2024 1.600 1.810 1.750 1.810 164,314 +0.18(+11.04%)
Oct 04, 2024 1.645 1.680 1.620 1.630 24,277 +0.02(+0.94%)
Oct 03, 2024 1.690 1.690 1.590 1.615 50,241 -0.06(-3.31%)
Oct 02, 2024 1.600 1.670 1.600 1.670 181,263 +0.10(+6.37%)
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.