Geely Automobile Holdings Ltd (GRU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 1.9715 | -0.15 | -6.87 | 2.015 | 2.043 | 1.9705 | 461411 |
| 1741382820 | 2.117 | 0.03 | 1.34 | 2.102 | 2.126 | 2.091 | 137342 |
| 1741296420 | 2.089 | -0 | -0.10 | 2.1389999 | 2.156 | 2.089 | 285232 |
| 1741210020 | 2.091 | 0 | 0.10 | 2.103 | 2.111 | 2.067 | 338628 |
| 1741123620 | 2.089 | -0.07 | -3.29 | 2.0699999 | 2.101 | 2.015 | 835893 |
| 1741037220 | 2.16 | -0.05 | -2.22 | 2.2069999 | 2.222 | 2.14 | 419320 |
| 1740778020 | 2.209 | -0.13 | -5.64 | 2.19 | 2.209 | 2.136 | 499590 |
| 1740691620 | 2.341 | 0.15 | 6.75 | 2.356 | 2.356 | 2.281 | 608710 |
| 1740605220 | 2.193 | -0.01 | -0.32 | 2.176 | 2.209 | 2.1669999 | 286512 |
| 1740518820 | 2.2 | 0.13 | 6.13 | 2.18 | 2.2 | 2.18 | 540704 |
| 1740432420 | 2.073 | -0.07 | -3.13 | 2.1429999 | 2.161 | 2.073 | 391170 |
| 1740173220 | 2.14 | -0.06 | -2.73 | 2.134 | 2.169 | 2.108 | 278055 |
| 1740086820 | 2.2 | 0.04 | 1.85 | 2.15 | 2.2 | 2.12 | 381801 |
| 1740000420 | 2.16 | 0.01 | 0.65 | 2.193 | 2.2 | 2.16 | 419298 |
| 1739914020 | 2.146 | 0.07 | 3.27 | 2.1509999 | 2.1789999 | 2.132 | 598697 |
| 1739827620 | 2.0779999 | -0.01 | -0.24 | 2.063 | 2.089 | 2.052 | 178315 |
| 1739568420 | 2.083 | 0.04 | 1.91 | 2.0819999 | 2.104 | 2.075 | 423463 |
| 1739482020 | 2.044 | -0.05 | -2.20 | 2.079 | 2.079 | 2 | 289390 |
| 1739395620 | 2.09 | 0.13 | 6.66 | 2.095 | 2.115 | 2.0619999 | 1041282 |
| 1739309220 | 1.9595 | -0.23 | -10.48 | 1.9965 | 1.9965 | 1.9565 | 1144295 |
| 1739222820 | 2.189 | 0.02 | 0.88 | 2.19 | 2.219 | 2.152 | 1711613 |
| 1738963620 | 2.17 | 0.19 | 9.68 | 2.18 | 2.193 | 2.1349999 | 1759255 |
| 1738877220 | 1.9785 | 0.07 | 3.69 | 2 | 2.02 | 1.9755 | 1579240 |
| 1738790820 | 1.908 | -0.05 | -2.63 | 1.9005 | 1.9145 | 1.8755 | 402402 |
| 1738704420 | 1.9595 | 0.13 | 6.84 | 1.961 | 1.9895 | 1.941 | 673398 |
| 1738618020 | 1.834 | 0.05 | 2.77 | 1.834 | 1.8495 | 1.801 | 505349 |
| 1738358820 | 1.7845 | -0 | -0.17 | 1.79 | 1.8095 | 1.745 | 270317 |
| 1738272420 | 1.7875 | 0.01 | 0.45 | 1.741 | 1.8 | 1.741 | 180352 |
| 1738186020 | 1.7795 | 0.02 | 1.11 | 1.7695 | 1.7795 | 1.7405 | 343852 |
| 1738099620 | 1.76 | -0.03 | -1.65 | 1.7605 | 1.7745 | 1.7395 | 208340 |
| 1738013220 | 1.7895 | 0.04 | 2.43 | 1.7625 | 1.7895 | 1.7405 | 369212 |
| 1737754020 | 1.747 | 0.01 | 0.63 | 1.763 | 1.779 | 1.7425 | 247429 |
| 1737667620 | 1.736 | -0.03 | -1.70 | 1.7495 | 1.7545 | 1.7355 | 131631 |
| 1737581220 | 1.766 | -0.05 | -2.51 | 1.7635 | 1.7695 | 1.743 | 134790 |
| 1737494820 | 1.8115 | 0.03 | 1.46 | 1.813 | 1.8295 | 1.782 | 232555 |
| 1737408420 | 1.7855 | -0.01 | -0.81 | 1.7945 | 1.795 | 1.757 | 183450 |
| 1737149220 | 1.8 | 0.05 | 2.59 | 1.7695 | 1.8 | 1.752 | 505204 |
| 1737062820 | 1.7545 | 0.05 | 2.69 | 1.7475 | 1.755 | 1.741 | 167992 |
| 1736976420 | 1.7085 | -0.03 | -1.87 | 1.704 | 1.7085 | 1.667 | 277356 |
| 1736890020 | 1.741 | 0.05 | 3.08 | 1.7405 | 1.7495 | 1.7185 | 44511 |
| 1736803620 | 1.689 | -0.02 | -1.00 | 1.705 | 1.705 | 1.666 | 409362 |
| 1736544420 | 1.706 | -0.05 | -2.99 | 1.7205 | 1.7235 | 1.7015 | 99423 |
| 1736458020 | 1.7585 | 0.01 | 0.57 | 1.7615 | 1.7615 | 1.7325 | 100432 |
| 1736371620 | 1.7485 | 0.01 | 0.52 | 1.7385 | 1.7485 | 1.727 | 32041 |
| 1736285220 | 1.7395 | -0.02 | -1.08 | 1.724 | 1.7575 | 1.7105 | 173353 |
| 1736198820 | 1.7585 | -0.02 | -1.01 | 1.7795 | 1.7795 | 1.757 | 79427 |
| 1735939620 | 1.7765 | -0 | -0.17 | 1.7525 | 1.7995 | 1.7515 | 187914 |
| 1735853220 | 1.7795 | -0.01 | -0.59 | 1.7565 | 1.7795 | 1.736 | 242894 |
| 1735594020 | 1.79 | -0.05 | -2.66 | 1.792 | 1.82 | 1.79 | 135278 |
| 1735334820 | 1.839 | -0.03 | -1.84 | 1.85 | 1.86 | 1.8175 | 346367 |
| 1734989220 | 1.8735 | -0.02 | -0.85 | 1.8715 | 1.8735 | 1.8505 | 208849 |
| 1734730020 | 1.8895 | -0.01 | -0.55 | 1.891 | 1.912 | 1.8605 | 357558 |
| 1734643620 | 1.9 | -0 | -0.05 | 1.909 | 1.945 | 1.8905 | 439556 |
| 1734557220 | 1.901 | 0.02 | 1.20 | 1.9055 | 1.936 | 1.901 | 442287 |
| 1734470820 | 1.8785 | 0.03 | 1.62 | 1.835 | 1.8785 | 1.8265 | 292221 |
| 1734384420 | 1.8485 | -0.02 | -1.12 | 1.854 | 1.8595 | 1.832 | 398377 |
| 1734125220 | 1.8695 | -0.08 | -4.28 | 1.8805 | 1.8935 | 1.8415 | 491440 |
| 1734038820 | 1.953 | 0.01 | 0.64 | 1.961 | 1.9795 | 1.9425 | 337836 |
| 1733952420 | 1.9405 | 0.01 | 0.47 | 1.933 | 1.9485 | 1.9215 | 354343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
