Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.3520	0.3520	0.3410	0.3448	25,169	+0.00(+1.11%)
Apr 29, 2014	0.3410	0.3410	0.3410	0.3410	8,000	-0.00(-1.45%)
Apr 28, 2014	0.3456	0.3460	0.3456	0.3460	14,300	+0.00(+0.58%)
Apr 25, 2014	0.3290	0.3562	0.3290	0.3440	89,600	+0.00(+0.88%)
Apr 24, 2014	0.3400	0.3450	0.3400	0.3410	26,923	+0.00(+0.00%)
Apr 23, 2014	0.3410	0.3410	0.3410	0.3410	20,000	-0.01(-3.94%)
Apr 22, 2014	0.3590	0.3590	0.3500	0.3550	102,100	-0.01(-3.53%)
Apr 21, 2014	0.3801	0.3801	0.3550	0.3680	195,650	-0.01(-3.16%)
Apr 17, 2014		0.3800	0.3800	0.3800	0	+0.00(+1.06%)
Apr 15, 2014		0.3760	0.3760	0.3760	0	+0.01(+1.73%)
Apr 14, 2014	0.3800	0.3800	0.3550	0.3696	48,982	-0.02(-4.99%)
Apr 11, 2014	0.3880	0.3890	0.3880	0.3890	0	-0.01(-1.87%)
Apr 10, 2014	0.3916	0.3980	0.3916	0.3964	30,382	-0.02(-4.85%)
Apr 09, 2014	0.4100	0.4180	0.4100	0.4166	147,813	+0.01(+1.63%)
Apr 08, 2014	0.4020	0.4099	0.4000	0.4099	29,350	+0.01(+2.22%)
Apr 07, 2014	0.4100	0.4100	0.3950	0.4010	395,241	+0.02(+4.16%)
Apr 04, 2014	0.3851	0.3970	0.3850	0.3850	0	+0.00(+0.00%)
Apr 03, 2014	0.3880	0.3900	0.3850	0.3850	40,000	-0.00(-0.52%)
Apr 02, 2014	0.3790	0.3870	0.3790	0.3870	195,300	+0.01(+1.84%)
Apr 01, 2014	0.3960	0.4000	0.3800	0.3800	37,087	-0.02(-3.80%)
Mar 31, 2014	0.3800	0.3960	0.3800	0.3950	87,850	+0.04(+9.72%)
Mar 28, 2014	0.3600	0.3642	0.3600	0.3600	0	-0.01(-2.70%)
Mar 27, 2014	0.3650	0.3700	0.3600	0.3700	27,920	+0.01(+2.78%)
Mar 26, 2014	0.3600	0.3849	0.3600	0.3600	45,150	-0.02(-5.26%)
Mar 25, 2014	0.3650	0.3897	0.3650	0.3800	62,102	+0.01(+2.70%)
Mar 24, 2014	0.3800	0.3800	0.3700	0.3700	90,374	-0.01(-2.63%)
Mar 21, 2014	0.3853	0.3853	0.3800	0.3800	5,150	+0.00(+0.00%)
Mar 20, 2014	0.3800	0.3850	0.3800	0.3800	29,605	-0.01(-2.56%)
Mar 19, 2014	0.3920	0.4000	0.3890	0.3900	719,923	+0.05(+14.71%)
Mar 18, 2014	0.3599	0.3599	0.3400	0.3400	107,030	+0.01(+3.03%)
Mar 17, 2014	0.3500	0.3500	0.3300	0.3300	13,375	-0.01(-2.65%)
Mar 14, 2014	0.3300	0.3400	0.3300	0.3390	0	-0.00(-0.29%)
Mar 13, 2014	0.3400	0.3500	0.3400	0.3400	12,500	-0.01(-2.86%)
Mar 12, 2014	0.3300	0.3500	0.3300	0.3500	13,541	+0.01(+2.04%)
Mar 11, 2014	0.3400	0.3450	0.3353	0.3430	227,021	-0.00(-0.58%)
Mar 10, 2014	0.3450	0.3590	0.3400	0.3450	112,452	-0.01(-3.90%)
Mar 07, 2014	0.3700	0.3700	0.3500	0.3590	0	-0.01(-1.37%)
Mar 06, 2014	0.3450	0.3700	0.3450	0.3640	31,722	+0.01(+4.00%)
Mar 05, 2014	0.3520	0.3600	0.3500	0.3500	288,378	-0.01(-4.08%)
Mar 04, 2014	0.3699	0.3700	0.3600	0.3649	151,055	-0.00(-0.57%)
Mar 03, 2014	0.3700	0.3700	0.3652	0.3670	123,220	-0.01(-2.13%)
Feb 28, 2014	0.3799	0.3820	0.3700	0.3750	0	+0.00(+0.00%)
Feb 27, 2014	0.3800	0.3800	0.3700	0.3750	13,200	-0.01(-2.60%)
Feb 26, 2014	0.3650	0.3860	0.3650	0.3850	59,600	+0.01(+1.32%)
Feb 25, 2014	0.3800	0.3800	0.3700	0.3800	38,077	-0.01(-2.29%)
Feb 24, 2014	0.3800	0.3890	0.3750	0.3889	143,639	-0.01(-1.54%)
Feb 21, 2014	0.4000	0.4000	0.3901	0.3950	0	+0.01(+1.28%)
Feb 20, 2014	0.4000	0.4000	0.3900	0.3900	25,360	+0.00(+0.00%)
Feb 19, 2014	0.3900	0.3900	0.3900	0.3900	15,500	+0.01(+1.83%)
Feb 18, 2014	0.3900	0.3900	0.3800	0.3830	181,656	-0.02(-4.01%)
Feb 14, 2014		0.3990	0.3990	0.3990	0	+0.01(+2.36%)
Feb 13, 2014	0.3900	0.3900	0.3898	0.3898	226,740	-0.01(-2.79%)
Feb 12, 2014	0.4100	0.4100	0.4000	0.4010	130,116	-0.01(-2.20%)
Feb 11, 2014	0.4100	0.4200	0.4100	0.4100	67,001	-0.01(-2.38%)
Feb 10, 2014	0.4200	0.4200	0.4100	0.4200	26,872	+0.00(+0.00%)
Feb 07, 2014	0.4020	0.4200	0.4000	0.4200	0	+0.02(+5.00%)
Feb 06, 2014	0.3900	0.4040	0.3900	0.4000	48,892	+0.01(+1.52%)
Feb 05, 2014	0.3900	0.3940	0.3900	0.3940	10,000	+0.00(+0.00%)
Feb 04, 2014	0.4000	0.4000	0.3900	0.3940	145,165	-0.01(-1.50%)

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.

Financial News

Geely Automobile Holdings Ltd (OP: GELYF )

Historical Prices

Popular Pages