Geely Automobile Holdings Ltd (GRU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0815 | -4.35479561849 | 1.8715 | 1.8735 | 1.79 | 277608 | 1.85197745 | DE |
| 4 | 0.0485 | 2.78495549813 | 1.7415 | 1.9795 | 1.7305 | 392925 | 1.86453245 | DE |
| 12 | 0.17 | 10.4938271605 | 1.62 | 1.9795 | 1.3555 | 530670 | 1.68066837 | DE |
| 26 | 0.7445 | 71.2099473936 | 1.0455 | 1.9795 | 0.8662 | 439491 | 1.45698535 | DE |
| 52 | 0.8168 | 83.9293053843 | 0.9732 | 1.9795 | 0.8615 | 352121 | 1.30640092 | DE |
| 156 | 0.6568 | 57.9597599718 | 1.1332 | 1.9795 | 0.8615 | 343311 | 1.24625413 | DE |
| 260 | 0.6568 | 57.9597599718 | 1.1332 | 1.9795 | 0.8615 | 343311 | 1.24625413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733866020 | 1.9315 | 0.01 | 0.60 | 1.923 | 1.9315 | 1.8805 | 315087 |
| 1733779620 | 1.92 | 0.16 | 8.78 | 1.7815 | 1.9445 | 1.7815 | 1066400 |
| 1733520420 | 1.765 | 0 | 0.26 | 1.78 | 1.7875 | 1.752 | 351974 |
| 1733434020 | 1.7605 | 0.02 | 1.29 | 1.756 | 1.775 | 1.746 | 331153 |
| 1733347620 | 1.738 | -0.02 | -1.22 | 1.7565 | 1.7695 | 1.7315 | 245183 |
| 1733261220 | 1.7595 | -0.01 | -0.42 | 1.7605 | 1.7695 | 1.7305 | 264308 |
| 1733174820 | 1.767 | 0.1 | 5.81 | 1.7415 | 1.7695 | 1.7405 | 436787 |
| 1732915620 | 1.67 | -0.01 | -0.86 | 1.6655 | 1.6935 | 1.6595 | 509942 |
| 1732829220 | 1.6845 | 0.1 | 6.11 | 1.6645 | 1.6855 | 1.6625 | 181904 |
| 1732742820 | 1.5875 | -0 | -0.16 | 1.5895 | 1.6095 | 1.5774999 | 190530 |
| 1732656420 | 1.59 | -0.01 | -0.72 | 1.578 | 1.5915 | 1.565 | 294489 |
| 1732570020 | 1.6015 | 0.01 | 0.34 | 1.592 | 1.6095 | 1.562 | 423171 |
| 1732310820 | 1.596 | -0.04 | -2.65 | 1.5774999 | 1.596 | 1.542 | 535164 |
| 1732224420 | 1.6395 | 0.03 | 1.99 | 1.6259999 | 1.668 | 1.6225 | 220481 |
| 1732138020 | 1.6075 | -0.03 | -1.98 | 1.601 | 1.627 | 1.5985 | 284952 |
| 1732051620 | 1.6399999 | -0.04 | -2.12 | 1.6315 | 1.674 | 1.6245 | 268240 |
| 1731965220 | 1.6755 | 0.07 | 4.65 | 1.6645 | 1.6945 | 1.6575 | 292200 |
| 1731705960 | 1.601 | -0.08 | -4.84 | 1.6 | 1.6195 | 1.5855 | 426525 |
| 1731619560 | 1.6825 | -0 | -0.09 | 1.688 | 1.7055 | 1.6625 | 235517 |
| 1731533160 | 1.684 | -0.01 | -0.53 | 1.6805 | 1.7045 | 1.6715 | 301688 |
| 1731446820 | 1.693 | -0.07 | -3.78 | 1.736 | 1.738 | 1.692 | 273823 |
| 1731360420 | 1.7595 | 0.02 | 0.95 | 1.7455 | 1.7595 | 1.736 | 262216 |
| 1731101220 | 1.743 | -0.01 | -0.83 | 1.7575 | 1.7695 | 1.715 | 366365 |
| 1731014760 | 1.7575 | 0.04 | 2.18 | 1.698 | 1.7575 | 1.698 | 309078 |
| 1730928360 | 1.72 | -0.02 | -0.98 | 1.7495 | 1.7495 | 1.651 | 1528463 |
| 1730841960 | 1.737 | 0.03 | 1.61 | 1.776 | 1.7795 | 1.732 | 796438 |
| 1730755560 | 1.7095 | 0.05 | 2.86 | 1.7055 | 1.7195 | 1.6915 | 450560 |
| 1730496360 | 1.662 | 0.05 | 3.01 | 1.6385 | 1.67 | 1.6259999 | 236050 |
| 1730409960 | 1.6135 | -0.07 | -4.07 | 1.6175 | 1.6379999 | 1.5865 | 565361 |
| 1730323560 | 1.682 | -0.08 | -4.43 | 1.7035 | 1.727 | 1.663 | 1019912 |
| 1730237160 | 1.76 | -0.03 | -1.73 | 1.775 | 1.7845 | 1.744 | 674924 |
| 1730150760 | 1.791 | 0 | 0.06 | 1.7775 | 1.8025 | 1.754 | 439409 |
| 1729888020 | 1.79 | 0.16 | 9.55 | 1.7555 | 1.8 | 1.7555 | 2019925 |
| 1729801560 | 1.6339999 | -0.08 | -4.44 | 1.6435 | 1.68 | 1.6339999 | 643878 |
| 1729715160 | 1.71 | 0.07 | 4.52 | 1.7365 | 1.75 | 1.7005 | 947258 |
| 1729628760 | 1.6359999 | 0.13 | 8.49 | 1.618 | 1.639 | 1.601 | 1412193 |
| 1729542360 | 1.508 | 0.02 | 1.21 | 1.5005 | 1.5185 | 1.5005 | 187726 |
| 1729283160 | 1.49 | 0.08 | 5.30 | 1.4825 | 1.5095 | 1.4564999 | 721720 |
| 1729196760 | 1.415 | -0.02 | -1.46 | 1.4484999 | 1.4484999 | 1.4045 | 276309 |
| 1729110360 | 1.436 | 0.02 | 1.13 | 1.4315 | 1.4484999 | 1.42 | 106234 |
| 1729023960 | 1.42 | -0.08 | -5.36 | 1.4635 | 1.4635 | 1.391 | 673199 |
| 1728937620 | 1.5005 | -0.04 | -2.56 | 1.5 | 1.5125 | 1.48 | 667554 |
| 1728678360 | 1.54 | 0.04 | 2.63 | 1.5089999 | 1.54 | 1.4795 | 440132 |
| 1728591960 | 1.5005 | 0.06 | 4.46 | 1.52 | 1.5495 | 1.5005 | 493601 |
| 1728505560 | 1.4365 | 0.02 | 1.52 | 1.4 | 1.4365 | 1.3555 | 987665 |
| 1728419160 | 1.415 | -0.21 | -13.08 | 1.46 | 1.4695 | 1.4005 | 1502347 |
| 1728332760 | 1.6279999 | 0.14 | 9.37 | 1.62 | 1.649 | 1.6005 | 1391581 |
| 1728073560 | 1.4885 | 0.04 | 2.51 | 1.4955 | 1.52 | 1.4615 | 1496866 |
| 1727987220 | 1.452 | -0.07 | -4.47 | 1.4795 | 1.48 | 1.433 | 519959 |
| 1727900820 | 1.52 | 0.09 | 6.29 | 1.49 | 1.5295 | 1.4815 | 2450649 |
| 1727814420 | 1.43 | 0.06 | 4.42 | 1.3545 | 1.43 | 1.334 | 1702790 |
| 1727728020 | 1.3695 | -0.01 | -0.62 | 1.44 | 1.4495 | 1.33 | 1239501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
