Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.100 1.110 1.050 1.080 38,808 -0.02(-1.82%)
Jul 11, 2024 1.055 1.100 1.050 1.100 44,790 +0.04(+3.77%)
Jul 10, 2024 1.060 1.060 1.030 1.060 48,835 +0.00(+0.00%)
Jul 09, 2024 1.060 1.060 1.030 1.060 7,700 -0.00(-0.47%)
Jul 08, 2024 1.060 1.070 1.060 1.065 31,952 -0.01(-0.47%)
Jul 05, 2024 1.120 1.140 1.030 1.070 9,838 -0.04(-3.60%)
Jul 03, 2024 1.090 1.120 1.090 1.110 244,375 +0.02(+1.83%)
Jul 02, 2024 1.116 1.120 1.070 1.090 64,408 -0.04(-3.54%)
Jul 01, 2024 1.100 1.200 1.100 1.130 35,414 +0.00(+0.44%)
Jun 28, 2024 1.130 1.155 1.100 1.125 71,443 -0.02(-2.17%)
Jun 27, 2024 1.146 1.154 1.130 1.150 8,950 +0.00(+0.00%)
Jun 26, 2024 1.160 1.170 1.140 1.150 34,602 +0.01(+0.52%)
Jun 25, 2024 1.130 1.150 1.125 1.144 37,533 -0.01(-0.52%)
Jun 24, 2024 1.200 1.200 1.100 1.150 98,868 +0.00(+0.44%)
Jun 21, 2024 1.200 1.200 1.100 1.145 25,031 -0.01(-0.87%)
Jun 20, 2024 1.100 1.180 1.100 1.155 97,065 +0.05(+5.00%)
Jun 18, 2024 1.110 1.140 1.100 1.100 86,358 -0.02(-2.22%)
Jun 17, 2024 1.150 1.150 1.110 1.125 41,483 +0.00(+0.45%)
Jun 14, 2024 1.130 1.130 1.110 1.120 27,126 -0.04(-3.45%)
Jun 13, 2024 1.150 1.175 1.130 1.160 104,866 +0.01(+0.87%)
Jun 12, 2024 1.170 1.170 1.130 1.150 94,117 -0.03(-2.54%)
Jun 11, 2024 1.210 1.210 1.170 1.180 24,386 -0.05(-4.07%)
Jun 10, 2024 1.270 1.270 1.230 1.230 38,680 -0.02(-1.60%)
Jun 07, 2024 1.250 1.258 1.230 1.250 80,210 +0.00(+0.00%)
Jun 06, 2024 1.210 1.275 1.210 1.250 7,606 -0.01(-0.79%)
Jun 05, 2024 1.240 1.270 1.240 1.260 51,115 +0.03(+2.44%)
Jun 04, 2024 1.250 1.250 1.210 1.230 11,831 -0.02(-1.60%)
Jun 03, 2024 1.220 1.250 1.210 1.250 31,679 +0.04(+3.31%)
May 31, 2024 1.210 1.240 1.210 1.210 42,892 -0.05(-4.27%)
May 30, 2024 1.250 1.264 1.240 1.264 15,487 -0.01(-0.47%)
May 29, 2024 1.275 1.275 1.250 1.270 7,912 +0.00(+0.00%)
May 28, 2024 1.280 1.300 1.270 1.270 14,294 +0.01(+0.79%)
May 24, 2024 1.240 1.300 1.240 1.260 57,008 +0.01(+0.80%)
May 23, 2024 1.270 1.290 1.250 1.250 32,227 -0.06(-4.58%)
May 22, 2024 1.330 1.330 1.310 1.310 11,424 -0.02(-1.50%)
May 21, 2024 1.340 1.340 1.270 1.330 72,780 -0.03(-2.21%)
May 20, 2024 1.350 1.360 1.345 1.360 26,197 +0.04(+3.03%)
May 17, 2024 1.350 1.350 1.317 1.320 32,462 +0.02(+1.54%)
May 16, 2024 1.310 1.310 1.270 1.300 7,804 -0.01(-0.76%)
May 15, 2024 1.290 1.315 1.280 1.310 100,892 -0.01(-0.76%)
May 14, 2024 1.290 1.320 1.290 1.320 43,192 +0.03(+2.33%)
May 13, 2024 1.256 1.300 1.256 1.290 18,321 +0.02(+1.18%)
May 10, 2024 1.270 1.280 1.250 1.275 44,203 +0.01(+0.79%)
May 09, 2024 1.260 1.280 1.260 1.265 11,540 +0.00(+0.08%)
May 08, 2024 1.260 1.270 1.260 1.264 2,380 +0.00(+0.32%)
May 07, 2024 1.260 1.265 1.250 1.260 1,003,063 -0.02(-1.56%)
May 06, 2024 1.280 1.280 1.260 1.280 10,050 -0.01(-0.78%)
May 03, 2024 1.290 1.294 1.270 1.290 12,371 +0.00(+0.00%)
May 02, 2024 1.250 1.290 1.250 1.290 101,098 +0.09(+7.50%)
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.