• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Geely Automobile Holdings Ltd (OP: GELYF )

    1.760 +0.010 (+0.58%)
    Streaming Delayed Price Updated: 2:09 PM EDT, Nov 1, 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 (%)
    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%)
    Oct 01, 2024 1.550 1.580 1.530 1.570 14,180 +0.05(+3.29%)
    Sep 30, 2024 1.580 1.585 1.520 1.520 52,821 -0.02(-1.04%)
    Sep 27, 2024 1.500 1.570 1.490 1.536 108,380 +0.07(+4.49%)
    Sep 26, 2024 1.400 1.470 1.400 1.470 98,661 +0.11(+8.09%)
    Sep 25, 2024 1.310 1.390 1.310 1.360 128,217 -0.09(-6.21%)
    Sep 24, 2024 1.360 1.450 1.320 1.450 162,583 +0.13(+9.85%)
    Sep 23, 2024 1.260 1.340 1.260 1.320 42,442 +0.05(+3.94%)
    Sep 20, 2024 1.200 1.280 1.200 1.270 70,063 +0.08(+6.72%)
    Sep 19, 2024 1.190 1.200 1.180 1.190 41,321 +0.04(+3.48%)
    Sep 18, 2024 1.180 1.180 1.130 1.150 54,546 -0.01(-1.20%)
    Sep 17, 2024 1.170 1.170 1.150 1.164 25,000 -0.01(-0.51%)
    Sep 16, 2024 1.150 1.170 1.150 1.170 39,252 +0.01(+0.56%)
    Sep 13, 2024 1.150 1.170 1.150 1.163 17,223 +0.01(+0.74%)
    Sep 12, 2024 1.140 1.170 1.140 1.155 12,323 -0.00(-0.08%)
    Sep 11, 2024 1.110 1.156 1.110 1.156 15,969 +0.04(+3.67%)
    Sep 10, 2024 1.100 1.140 1.100 1.115 128,769 -0.01(-0.45%)
    Sep 09, 2024 1.130 1.140 1.120 1.120 9,200 -0.02(-1.75%)
    Sep 06, 2024 1.150 1.170 1.121 1.140 14,660 +0.01(+1.06%)
    Sep 05, 2024 1.050 1.150 1.050 1.128 13,621 -0.03(-2.76%)
    Sep 04, 2024 1.140 1.160 1.137 1.160 22,580 +0.02(+2.09%)
    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.