Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GELYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1.22 | 0.01 | 0.83% | 1.22 | 1.24 | 1.22 | 28,224 |
| Apr 29 2024 | 1.21 | 0.02 | 1.68% | 1.20 | 1.22 | 1.20 | 9,992 |
| Apr 26 2024 | 1.19 | 0.03 | 3.03% | 1.15 | 1.205 | 1.15 | 324,263 |
| Apr 25 2024 | 1.155 | 0.03 | 2.21% | 1.17 | 1.17 | 1.145 | 23,048 |
| Apr 24 2024 | 1.13 | 0.02 | 1.80% | 1.155 | 1.16 | 1.13 | 147,391 |
| Apr 23 2024 | 1.11 | -0.02 | -1.77% | 1.1201 | 1.15 | 1.11 | 33,024 |
| Apr 22 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.135 | 1.12 | 9,387 |
| Apr 19 2024 | 1.12 | -0.01 | -0.88% | 1.126 | 1.13 | 1.12 | 57,329 |
| Apr 18 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.15 | 1.13 | 39,136 |
| Apr 17 2024 | 1.12 | -0.02 | -1.93% | 1.13 | 1.14 | 1.12 | 15,640 |
| Apr 16 2024 | 1.142 | -0.02 | -1.55% | 1.1499 | 1.1499 | 1.11 | 35,018 |
| Apr 15 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.1701 | 1.16 | 269,859 |
| Apr 12 2024 | 1.16 | -0.07 | -5.69% | 1.1101 | 1.19 | 1.11 | 10,165 |
| Apr 11 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.24 | 1.23 | 43,600 |
| Apr 10 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.24 | 1.23 | 17,775 |
| Apr 09 2024 | 1.23 | 0.03 | 2.50% | 1.1601 | 1.24 | 1.1601 | 36,059 |
| Apr 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 1.19 | 41,031 |
| Apr 05 2024 | 1.20 | 0.03 | 2.56% | 1.15 | 1.21 | 1.15 | 139,250 |
| Apr 04 2024 | 1.17 | -0.03 | -2.09% | 1.15 | 1.18 | 1.15 | 2,666 |
| Apr 03 2024 | 1.195 | 0.00 | 0.00% | 1.20 | 1.21 | 1.17 | 44,199 |
| Apr 02 2024 | 1.195 | -0.01 | -0.42% | 1.219 | 1.219 | 1.19 | 38,567 |
| Apr 01 2024 | 1.20 | 0.02 | 1.69% | 1.15 | 1.2194 | 1.15 | 285,251 |
| Mar 28 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.16 | 22,490 |
| Mar 27 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.19 | 1.15 | 19,309 |
| Mar 26 2024 | 1.17 | 0.06 | 5.41% | 1.165 | 1.17 | 1.15 | 66,042 |
| Mar 25 2024 | 1.11 | -0.07 | -5.93% | 1.18 | 1.18 | 1.11 | 68,567 |
| Mar 22 2024 | 1.18 | 0.04 | 3.47% | 1.13 | 1.18 | 1.13 | 44,976 |
| Mar 21 2024 | 1.1404 | 0.01 | 0.92% | 1.142 | 1.189 | 1.14 | 73,266 |
| Mar 20 2024 | 1.13 | 0.00 | 0.00% | 1.08 | 1.13 | 1.08 | 130,995 |
| Mar 19 2024 | 1.13 | 0.04 | 3.67% | 1.11 | 1.14 | 1.11 | 94,303 |
| Mar 18 2024 | 1.09 | 0.00 | 0.00% | 1.0401 | 1.13 | 1.0401 | 42,537 |
| Mar 15 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.11 | 1.09 | 8,710 |
| Mar 14 2024 | 1.10 | -0.01 | -1.21% | 1.13 | 1.13 | 1.09 | 60,164 |
| Mar 13 2024 | 1.1135 | -0.01 | -0.58% | 1.0501 | 1.13 | 1.0501 | 37,028 |
| Mar 12 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.13 | 1.11 | 132,452 |
| Mar 11 2024 | 1.09 | 0.03 | 2.80% | 1.10 | 1.11 | 1.09 | 26,074 |
| Mar 08 2024 | 1.0603 | -0.02 | -1.70% | 1.06 | 1.09 | 1.06 | 19,000 |
| Mar 07 2024 | 1.0786 | 0.00 | -0.13% | 1.06 | 1.082 | 1.05 | 294,942 |
| Mar 06 2024 | 1.08 | 0.02 | 1.41% | 1.08 | 1.092 | 1.05 | 21,395 |
| Mar 05 2024 | 1.065 | -0.02 | -1.93% | 1.07 | 1.07 | 1.05 | 12,707 |
| Mar 04 2024 | 1.086 | -0.01 | -0.82% | 1.0001 | 1.11 | 1.00 | 137,792 |
| Mar 01 2024 | 1.095 | 0.01 | 0.55% | 1.08 | 1.11 | 1.08 | 192,806 |
| Feb 29 2024 | 1.089 | 0.00 | -0.09% | 1.09 | 1.091 | 1.07 | 89,415 |
| Feb 28 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.11 | 1.07 | 41,972 |
| Feb 27 2024 | 1.11 | 0.03 | 2.77% | 1.08 | 1.11 | 1.08 | 78,123 |
| Feb 26 2024 | 1.0801 | 0.03 | 2.38% | 1.03 | 1.0801 | 1.03 | 30,779 |
| Feb 23 2024 | 1.055 | -0.01 | -0.47% | 1.02 | 1.06 | 1.02 | 1,032,922 |
| Feb 22 2024 | 1.06 | 0.05 | 4.95% | 1.055 | 1.065 | 1.05 | 228,634 |
| Feb 21 2024 | 1.01 | -0.02 | -1.46% | 1.01 | 1.05 | 1.01 | 23,312 |
| Feb 20 2024 | 1.025 | -0.03 | -2.84% | 1.04 | 1.04 | 1.01 | 169,597 |
| Feb 16 2024 | 1.055 | 0.03 | 3.43% | 1.05 | 1.0599 | 1.05 | 139,123 |
| Feb 15 2024 | 1.02 | 0.00 | -0.10% | 1.03 | 1.04 | 1.00 | 33,683 |
| Feb 14 2024 | 1.021 | 0.01 | 1.09% | 1.0001 | 1.05 | 1.00 | 29,403 |
| Feb 13 2024 | 1.01 | -0.01 | -0.98% | 1.0499 | 1.0499 | 1.00 | 26,389 |
| Feb 12 2024 | 1.02 | 0.02 | 1.49% | 1.00 | 1.04 | 1.00 | 35,721 |
| Feb 09 2024 | 1.005 | -0.02 | -1.47% | 0.98 | 1.005 | 0.98 | 30,781 |
| Feb 08 2024 | 1.02 | 0.00 | 0.00% | 1.03 | 1.03 | 1.02 | 59,252 |
| Feb 07 2024 | 1.02 | -0.04 | -3.77% | 1.00 | 1.06 | 0.9682 | 30,482 |
| Feb 06 2024 | 1.06 | 0.09 | 9.28% | 1.01 | 1.06 | 1.01 | 364,149 |
| Feb 05 2024 | 0.97 | 0.01 | 1.04% | 0.937 | 0.9797 | 0.937 | 68,646 |
| Feb 02 2024 | 0.96 | 0.02499 | 2.67% | 0.9983 | 0.9983 | 0.9401 | 75,561 |
| Feb 01 2024 | 0.93501 | -0.01499 | -1.58% | 0.91 | 0.9657 | 0.91 | 31,228 |
