Geely Automobile Hld (OP: GELYF )

2.460 USD +0.010 (+0.41%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.440 2.494 2.430 2.460 131,439 +0.01(+0.41%)
Jan 20, 2022 2.450 2.515 2.450 2.450 93,745 +0.03(+1.24%)
Jan 19, 2022 2.430 2.450 2.410 2.420 146,323 -0.01(-0.49%)
Jan 18, 2022 2.380 2.530 2.380 2.432 114,419 -0.12(-4.63%)
Jan 14, 2022 2.550 0 +0.00(+0.00%)
Jan 13, 2022 2.560 2.660 2.550 2.550 105,059 -0.06(-2.30%)
Jan 12, 2022 2.550 2.610 2.550 2.610 109,716 +0.15(+6.09%)
Jan 11, 2022 2.470 2.490 2.420 2.460 86,617 -0.01(-0.40%)
Jan 10, 2022 2.480 2.500 2.420 2.470 131,476 -0.03(-1.18%)
Jan 07, 2022 2.530 2.530 2.488 2.499 117,039 -0.07(-2.74%)
Jan 06, 2022 2.560 2.580 2.520 2.570 219,760 +0.02(+0.76%)
Jan 05, 2022 2.550 2.600 2.550 2.550 254,765 -0.17(-6.23%)
Jan 04, 2022 2.710 2.770 2.700 2.720 47,402 -0.02(-0.73%)
Jan 03, 2022 2.770 2.770 2.710 2.740 105,208 +0.03(+0.96%)
Dec 31, 2021 2.670 2.760 2.670 2.714 73,428 -0.03(-0.95%)
Dec 30, 2021 2.760 2.760 2.610 2.740 128,530 +0.07(+2.62%)
Dec 29, 2021 2.650 2.790 2.650 2.670 261,613 -0.03(-1.11%)
Dec 28, 2021 2.800 2.800 2.680 2.700 137,777 -0.11(-3.95%)
Dec 27, 2021 2.810 2.830 2.750 2.811 301,573 -0.06(-2.06%)
Dec 23, 2021 2.830 2.880 2.830 2.870 105,982 +0.00(+0.00%)
Dec 22, 2021 2.880 2.880 2.810 2.870 87,039 +0.01(+0.35%)
Dec 21, 2021 2.800 2.870 2.800 2.860 104,237 +0.05(+1.96%)
Dec 20, 2021 2.860 2.860 2.780 2.805 110,791 -0.06(-2.26%)
Dec 17, 2021 2.890 2.890 2.850 2.870 43,242 -0.04(-1.37%)
Dec 16, 2021 2.910 2.940 2.900 2.910 189,249 +0.02(+0.69%)
Dec 15, 2021 2.950 2.950 2.870 2.890 66,332 -0.04(-1.37%)
Dec 14, 2021 2.990 2.990 2.920 2.930 63,281 -0.07(-2.33%)
Dec 13, 2021 3.090 3.090 3.000 3.000 69,284 -0.12(-3.69%)
Dec 10, 2021 3.110 3.120 3.065 3.115 169,379 +0.04(+1.30%)
Dec 09, 2021 3.120 3.120 3.060 3.075 62,089 +0.03(+0.99%)
Dec 08, 2021 2.975 3.050 2.970 3.045 86,946 +0.04(+1.16%)
Dec 07, 2021 2.910 3.020 2.910 3.010 67,011 +0.11(+3.97%)
Dec 06, 2021 2.800 2.910 2.800 2.895 265,514 +0.04(+1.58%)
Dec 03, 2021 3.000 3.000 2.850 2.850 207,591 -0.10(-3.39%)
Dec 02, 2021 2.900 2.980 2.875 2.950 111,089 +0.04(+1.37%)
Dec 01, 2021 2.990 3.050 2.910 2.910 126,602 -0.08(-2.64%)
Nov 30, 2021 3.030 3.030 2.940 2.989 373,654 -0.07(-2.16%)
Nov 29, 2021 3.030 3.170 2.981 3.055 152,894 -0.07(-2.24%)
Nov 26, 2021 3.150 3.170 3.060 3.125 200,566 -0.10(-3.10%)
Nov 24, 2021 3.340 3.340 3.192 3.225 121,276 -0.11(-3.44%)
Nov 23, 2021 3.480 3.480 3.300 3.340 58,522 -0.07(-2.05%)
Nov 22, 2021 3.430 3.470 3.400 3.410 238,949 +0.09(+2.71%)
Nov 19, 2021 3.350 3.350 3.300 3.320 81,443 -0.01(-0.30%)
Nov 18, 2021 3.380 3.330 3.320 3.330 79,484 -0.05(-1.48%)
Nov 17, 2021 3.410 3.430 3.380 3.380 124,455 -0.01(-0.29%)
Nov 16, 2021 3.310 3.400 3.310 3.390 267,215 +0.17(+5.12%)
Nov 15, 2021 3.320 3.320 3.160 3.225 125,619 -0.00(-0.15%)
Nov 12, 2021 3.270 3.290 3.200 3.230 219,733 -0.13(-3.87%)
Nov 11, 2021 3.210 3.400 3.210 3.360 185,705 +0.10(+3.07%)
Nov 10, 2021 3.310 3.260 135,175 -0.06(-1.81%)
Nov 09, 2021 3.291 3.360 3.291 3.320 198,284 +0.00(+0.00%)
Nov 08, 2021 3.390 3.390 3.300 3.320 376,655 -0.07(-2.06%)
Nov 05, 2021 3.360 3.420 3.340 3.390 157,010 +0.06(+1.95%)
Nov 04, 2021 3.260 3.400 3.260 3.325 73,351 -0.00(-0.15%)
Nov 03, 2021 3.320 3.340 3.270 3.330 175,745 -0.04(-1.19%)
Nov 02, 2021 3.250 3.430 3.220 3.370 90,660 -0.01(-0.30%)
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.