ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Geely Automble Hldgs Ltd (OP:GELYF)

2.195 -0.055 (-2.44%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 2.250 2.260 2.190 2.195 51,285 -0.06(-2.44%)
Mar 12, 2026 2.200 2.250 2.150 2.250 42,580 +0.05(+2.27%)
Mar 11, 2026 2.130 2.212 2.110 2.200 105,061 +0.13(+6.28%)
Mar 10, 2026 2.070 2.071 2.030 2.070 17,477 +0.04(+1.97%)
Mar 09, 2026 2.060 2.060 1.992 2.030 26,685 -0.05(-2.52%)
Mar 06, 2026 2.016 2.102 1.950 2.083 44,291 +0.11(+5.71%)
Mar 05, 2026 1.980 1.980 1.930 1.970 6,980 +0.00(+0.00%)
Mar 04, 2026 1.972 1.980 1.958 1.970 20,670 -0.00(-0.13%)
Mar 03, 2026 2.010 2.040 1.918 1.972 200,088 -0.07(-3.31%)
Mar 02, 2026 2.045 2.050 2.020 2.040 81,225 -0.02(-0.97%)
Feb 27, 2026 2.100 2.100 2.050 2.060 82,873 -0.05(-2.37%)
Feb 26, 2026 2.085 2.123 2.085 2.110 14,730 -0.04(-1.97%)
Feb 25, 2026 2.119 2.163 2.080 2.152 16,219 +0.00(+0.12%)
Feb 24, 2026 2.160 2.160 2.020 2.150 50,211 -0.04(-1.83%)
Feb 23, 2026 2.150 2.190 2.150 2.190 11,135 +0.00(+0.00%)
Feb 20, 2026 2.106 2.190 2.106 2.190 20,780 +0.11(+5.29%)
Feb 19, 2026 2.105 2.163 2.080 2.080 14,905 -0.08(-3.70%)
Feb 18, 2026 2.170 2.200 2.158 2.160 71,242 -0.00(-0.09%)
Feb 17, 2026 2.175 2.200 2.150 2.162 30,554 +0.02(+1.03%)
Feb 13, 2026 2.100 2.160 2.100 2.140 32,106 -0.01(-0.47%)
Feb 12, 2026 2.178 2.195 2.050 2.150 16,272 +0.00(+0.00%)
Feb 11, 2026 2.135 2.170 2.095 2.150 36,316 +0.04(+1.90%)
Feb 10, 2026 2.155 2.155 2.100 2.110 22,315 -0.03(-1.40%)
Feb 09, 2026 2.060 2.150 2.000 2.140 28,974 +0.04(+1.90%)
Feb 06, 2026 2.080 2.123 2.050 2.100 33,323 +0.06(+2.94%)
Feb 05, 2026 2.078 2.100 2.033 2.040 38,183 +0.03(+1.49%)
Feb 04, 2026 2.080 2.100 2.010 2.010 49,896 -0.01(-0.74%)
Feb 03, 2026 2.080 2.105 2.010 2.025 47,248 -0.04(-1.75%)
Feb 02, 2026 2.065 2.110 2.050 2.061 58,404 +0.01(+0.32%)
Jan 30, 2026 2.100 2.190 2.050 2.054 71,530 -0.10(-4.44%)
Jan 29, 2026 2.210 2.210 2.100 2.150 97,946 +0.02(+0.94%)
Jan 28, 2026 2.120 2.152 2.120 2.130 83,055 -0.00(-0.23%)
Jan 27, 2026 2.150 2.250 2.118 2.135 123,525 -0.05(-2.06%)
Jan 26, 2026 2.170 2.260 2.100 2.180 39,326 +0.01(+0.46%)
Jan 23, 2026 2.160 2.170 2.140 2.170 739,922 -0.03(-1.27%)
Jan 22, 2026 2.220 2.220 2.125 2.198 195,567 +0.03(+1.29%)
Jan 21, 2026 2.152 2.170 2.100 2.170 37,121 +0.01(+0.46%)
Jan 20, 2026 2.200 2.200 2.100 2.160 174,618 -0.03(-1.37%)
Jan 16, 2026 2.232 2.250 2.180 2.190 25,982 -0.04(-1.90%)
Jan 15, 2026 2.170 2.240 2.170 2.232 60,110 +0.06(+2.83%)
Jan 14, 2026 2.150 2.200 2.150 2.171 64,702 -0.04(-1.76%)
Jan 13, 2026 2.285 2.285 2.200 2.210 19,669 -0.03(-1.23%)
Jan 12, 2026 2.193 2.250 2.155 2.237 163,379 +0.01(+0.34%)
Jan 09, 2026 2.225 2.250 2.165 2.230 25,758 +0.00(+0.00%)
Jan 08, 2026 2.237 2.240 2.228 2.230 10,143 +0.00(+0.00%)
Jan 07, 2026 2.300 2.300 2.200 2.230 30,381 -0.05(-2.22%)
Jan 06, 2026 2.250 2.340 2.250 2.281 38,440 +0.03(+1.36%)
Jan 05, 2026 2.315 2.355 2.200 2.250 40,092 -0.10(-4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.