Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangzhou Automobile Group Co. Ltd (OP: GNZUF )

0.4525 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.8569 0.8949 0.8569 0.8949 600 +0.01(+1.47%)
May 27, 2021 0.8819 0.8819 0.8819 0.8819 500 +0.03(+3.15%)
May 25, 2021 0.8550 0.8550 0.8550 0 -0.02(-2.29%)
May 21, 2021 0.8750 0.8750 0.8750 0 +0.01(+1.65%)
May 19, 2021 0.8608 0.8608 0.8608 15 +0.02(+2.48%)
May 18, 2021 0.9100 0.9100 0.8400 0.8400 4,154 -0.00(-0.21%)
May 17, 2021 0.8418 0.8418 0.8418 0.8418 4,000 -0.02(-2.13%)
May 14, 2021 0.8395 0.8601 0.8395 0.8601 3,301 +0.01(+1.19%)
May 13, 2021 0.8409 0.8500 0.8406 0.8500 1,451 -0.02(-2.30%)
May 12, 2021 0.8761 0.8761 0.8484 0.8700 13,053 +0.02(+2.70%)
May 11, 2021 0.8542 0.8542 0.8333 0.8471 3,601 -0.02(-2.14%)
May 10, 2021 0.9000 0.9123 0.8656 0.8656 31,697 +0.01(+1.24%)
May 07, 2021 0.8490 0.8550 0.8400 0.8550 4,643 +0.00(+0.21%)
May 06, 2021 0.8432 0.8704 0.8432 0.8532 1,700 -0.02(-2.11%)
May 05, 2021 0.8456 0.8716 0.8456 0.8716 801 +0.04(+4.38%)
May 03, 2021 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Apr 30, 2021 0.8450 0.8450 0.8350 0.8350 1,600 -0.02(-1.76%)
Apr 29, 2021 0.8801 0.8801 0.8500 0.8500 200 -0.02(-2.80%)
Apr 28, 2021 0.8780 0.8950 0.8528 0.8745 2,275 +0.01(+1.41%)
Apr 26, 2021 0.8623 0.8623 0.8623 0 -0.01(-1.20%)
Apr 23, 2021 0.8800 0.8800 0.8700 0.8728 78,600 -0.01(-0.82%)
Apr 22, 2021 0.9360 0.9369 0.8728 0.8800 14,893 -0.05(-5.38%)
Apr 21, 2021 0.9050 0.9400 0.9050 0.9300 2,924 +0.03(+3.33%)
Apr 20, 2021 0.9700 0.9700 0.8800 0.9000 10,675 -0.07(-7.22%)
Apr 19, 2021 0.9800 1.010 0.9650 0.9700 60,690 +0.02(+1.57%)
Apr 16, 2021 0.9100 0.9550 0.9003 0.9550 42,900 +0.09(+10.98%)
Apr 15, 2021 0.8605 0.8605 0.8605 0.8605 300 -0.05(-5.42%)
Apr 14, 2021 0.8800 0.9100 0.8500 0.9098 2,865 +0.02(+2.80%)
Apr 13, 2021 0.8950 0.8950 0.8350 0.8850 30,388 +0.03(+2.91%)
Apr 12, 2021 0.8900 0.8900 0.8525 0.8600 18,629 -0.03(-3.37%)
Apr 09, 2021 0.8575 0.8900 0.8400 0.8900 3,400 +0.00(+0.00%)
Apr 08, 2021 0.8950 0.8950 0.8800 0.8900 14,950 +0.01(+1.14%)
Apr 07, 2021 0.8600 0.8900 0.8600 0.8800 14,276 +0.01(+1.15%)
Apr 06, 2021 0.8600 0.8700 0.8600 0.8700 2,610 +0.03(+3.57%)
Apr 05, 2021 0.8350 0.8700 0.8350 0.8400 13,757 -0.01(-1.18%)
Apr 01, 2021 0.8500 0.8700 0.8500 0.8500 3,000 -0.01(-1.16%)
Mar 31, 2021 0.8600 0.8600 0.8525 0.8600 6,600 -0.01(-1.15%)
Mar 30, 2021 0.8350 0.8700 0.8350 0.8700 9,610 +0.02(+2.35%)
Mar 29, 2021 0.8300 0.8900 0.8300 0.8500 41,200 -0.01(-1.16%)
Mar 26, 2021 0.8600 0.8600 0.8600 0.8600 57,000 -0.01(-0.86%)
Mar 25, 2021 0.8675 0.8675 0.8200 0.8675 1,600 +0.02(+2.06%)
Mar 24, 2021 0.9100 0.9100 0.8500 0.8500 27,962 -0.06(-6.59%)
Mar 23, 2021 0.9235 0.9250 0.9100 0.9100 9,050 -0.01(-1.36%)
Mar 22, 2021 0.9367 0.9367 0.9200 0.9225 53,400 -0.01(-0.81%)
Mar 19, 2021 0.9300 0.9739 0.9300 0.9300 16,700 -0.01(-0.53%)
Mar 18, 2021 0.9200 0.9600 0.9100 0.9350 2,930 +0.02(+1.63%)
Mar 17, 2021 0.9600 0.9600 0.9200 0.9200 37,320 -0.03(-2.90%)
Mar 16, 2021 0.9300 0.9475 0.9200 0.9475 20,272 +0.01(+0.80%)
Mar 15, 2021 0.9500 0.9500 0.9200 0.9400 28,458 -0.01(-0.53%)
Mar 12, 2021 0.9800 0.9800 0.9450 0.9450 29,700 -0.02(-2.07%)
Mar 11, 2021 0.9650 0.9750 0.9300 0.9650 8,788 +0.03(+2.66%)
Mar 10, 2021 0.9500 0.9650 0.9350 0.9400 17,146 +0.02(+2.17%)
Mar 09, 2021 0.9350 0.9600 0.9100 0.9200 18,627 +0.00(+0.00%)
Mar 08, 2021 0.9100 0.9450 0.9001 0.9200 23,679 +0.01(+1.10%)
Mar 05, 2021 0.9001 0.9250 0.9001 0.9100 24,200 -0.02(-2.15%)
Mar 04, 2021 0.9425 0.9550 0.9200 0.9300 23,328 -0.02(-1.90%)
Mar 03, 2021 0.9600 0.9600 0.9200 0.9480 2,535 -0.01(-0.65%)
Mar 02, 2021 0.9675 0.9850 0.9200 0.9542 44,891 -0.02(-1.63%)
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.