• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Geely Automobile Holdings Ltd (OP: GELYF )

    1.150 -0.010 (-0.86%)
    Streaming Delayed Price Updated: 12:01 PM EDT, Sep 5, 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 (%)
    Sep 04, 2024 1.140 1.160 1.137 1.160 22,580 +0.02(+2.09%)
    Sep 03, 2024 1.100 1.136 1.100 1.136 7,901 +0.03(+2.36%)
    Aug 30, 2024 1.110 1.125 1.110 1.110 12,059 +0.00(+0.01%)
    Aug 29, 2024 1.050 1.110 1.050 1.110 5,879 +0.03(+2.78%)
    Aug 28, 2024 1.050 1.080 1.050 1.080 16,228 -0.02(-1.82%)
    Aug 27, 2024 1.050 1.100 1.000 1.100 38,100 +0.06(+5.77%)
    Aug 26, 2024 1.040 1.070 1.000 1.040 26,251 +0.03(+2.97%)
    Aug 23, 2024 1.010 1.030 1.010 1.010 16,207 +0.01(+1.00%)
    Aug 22, 2024 1.020 1.030 1.000 1.000 28,442 -0.02(-1.96%)
    Aug 21, 2024 1.000 1.020 1.000 1.020 95,512 +0.02(+2.00%)
    Aug 20, 2024 1.000 1.012 1.000 1.000 37,664 -0.01(-0.79%)
    Aug 19, 2024 1.020 1.020 0.9550 1.008 35,551 -0.00(-0.20%)
    Aug 16, 2024 0.9501 1.010 0.9501 1.010 31,981 +0.02(+1.51%)
    Aug 15, 2024 0.9900 1.000 0.9801 0.9950 66,646 +0.01(+0.51%)
    Aug 14, 2024 1.000 1.000 0.9800 0.9900 46,344 +0.00(+0.25%)
    Aug 13, 2024 0.9925 0.9925 0.9875 0.9875 14,010 +0.01(+0.77%)
    Aug 12, 2024 0.9975 1.000 0.9500 0.9800 6,455 +0.00(+0.05%)
    Aug 09, 2024 0.9825 0.9825 0.9668 0.9795 43,344 -0.01(-1.06%)
    Aug 08, 2024 0.9850 0.9900 0.9850 0.9900 7,307 +0.04(+4.21%)
    Aug 07, 2024 0.9500 0.9968 0.9500 0.9500 103,301 -0.02(-1.55%)
    Aug 06, 2024 0.9650 0.9650 0.9575 0.9650 55,303 -0.01(-1.03%)
    Aug 05, 2024 0.9620 0.9750 0.9500 0.9750 13,433 +0.01(+0.52%)
    Aug 02, 2024 0.9900 1.010 0.9505 0.9700 47,928 -0.05(-5.37%)
    Aug 01, 2024 1.035 1.050 1.011 1.025 4,700 +0.01(+0.99%)
    Jul 31, 2024 1.030 1.030 1.000 1.015 60,349 +0.01(+1.50%)
    Jul 30, 2024 1.000 1.040 1.000 1.000 14,013 +0.00(+0.00%)
    Jul 29, 2024 1.040 1.140 0.9600 1.000 47,932 -0.02(-1.96%)
    Jul 26, 2024 1.005 1.020 1.000 1.020 4,325 +0.02(+2.00%)
    Jul 25, 2024 1.000 1.005 1.000 1.000 83,484 -0.01(-0.99%)
    Jul 24, 2024 1.010 1.015 1.010 1.010 43,226 -0.01(-1.46%)
    Jul 23, 2024 1.010 1.030 1.010 1.025 56,063 -0.01(-0.49%)
    Jul 22, 2024 1.080 1.080 1.020 1.030 50,788 -0.01(-0.96%)
    Jul 19, 2024 1.060 1.060 1.030 1.040 4,436 +0.01(+0.78%)
    Jul 18, 2024 1.000 1.090 1.000 1.032 15,169 -0.01(-0.77%)
    Jul 17, 2024 1.030 1.080 1.020 1.040 355,235 -0.01(-0.95%)
    Jul 16, 2024 1.050 1.080 1.045 1.050 19,575 +0.01(+0.96%)
    Jul 15, 2024 1.080 1.082 1.040 1.040 49,622 -0.04(-3.70%)
    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%)
    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.