Ganfeng Lithium Group Co. Ltd (OP: GNENY )
3.255
-0.115
(-3.41%)
Streaming Delayed Price
Updated: 12:48 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.255 | 3.255 | 3.100 | 3.255 | 873 | -0.12(-3.41%) |
May 16, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 125 | +0.07(+2.12%) |
May 15, 2024 | 3.250 | 3.300 | 3.250 | 3.300 | 2,042 | +0.01(+0.30%) |
May 13, 2024 | 3.290 | 0 | -0.01(-0.30%) | |||
May 10, 2024 | 3.384 | 3.384 | 3.300 | 3.300 | 4,460 | -0.16(-4.49%) |
May 09, 2024 | 3.340 | 3.455 | 3.340 | 3.455 | 2,900 | +0.33(+10.38%) |
May 08, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 310 | -0.21(-6.29%) |
May 06, 2024 | 3.340 | 0 | +0.32(+10.60%) | |||
May 02, 2024 | 3.020 | 0 | +0.12(+4.14%) | |||
May 01, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.00(-0.17%) |
Apr 30, 2024 | 2.940 | 2.940 | 2.905 | 2.905 | 338 | -0.06(-1.86%) |
Apr 29, 2024 | 2.865 | 2.960 | 2.865 | 2.960 | 2,249 | +0.12(+4.23%) |
Apr 26, 2024 | 3.000 | 3.040 | 2.840 | 2.840 | 1,704 | +0.09(+3.27%) |
Apr 25, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 1,640 | +0.05(+1.95%) |
Apr 24, 2024 | 2.750 | 2.750 | 2.675 | 2.697 | 2,212 | -0.17(-6.01%) |
Apr 23, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 257 | +0.07(+2.50%) |
Apr 18, 2024 | 2.800 | 2 | -0.33(-10.69%) | |||
Apr 15, 2024 | 3.135 | 0 | -0.34(-9.65%) | |||
Apr 09, 2024 | 3.470 | 3 | +0.39(+12.66%) | |||
Apr 05, 2024 | 3.080 | 40 | -0.21(-6.38%) | |||
Apr 03, 2024 | 3.290 | 1 | +0.05(+1.54%) | |||
Apr 02, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 16,000 | +0.05(+1.57%) |
Apr 01, 2024 | 3.050 | 3.190 | 3.030 | 3.190 | 19,310 | +0.26(+8.87%) |
Mar 27, 2024 | 2.930 | 25 | -0.07(-2.33%) | |||
Mar 26, 2024 | 3.040 | 3.040 | 3.000 | 3.000 | 634 | -0.19(-5.96%) |
Mar 22, 2024 | 3.190 | 134 | -0.11(-3.33%) | |||
Mar 21, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 202 | +0.00(+0.00%) |
Mar 20, 2024 | 3.340 | 3.340 | 3.300 | 3.300 | 1,448 | -0.03(-0.90%) |
Mar 18, 2024 | 3.330 | 0 | -0.02(-0.60%) | |||
Mar 14, 2024 | 3.350 | 85 | -0.22(-6.16%) | |||
Mar 11, 2024 | 3.570 | 12 | +0.42(+13.33%) | |||
Mar 08, 2024 | 3.190 | 3.190 | 3.150 | 3.150 | 1,000 | -0.03(-0.94%) |
Mar 06, 2024 | 3.180 | 51 | +0.00(+0.00%) | |||
Mar 05, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 746 | -0.31(-8.88%) |
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.
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.