Ganfeng Lithium Group Co. Ltd (OP: GNENY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2024 | 3.490 | 32 | +0.31(+9.75%) | |||
| Feb 29, 2024 | 3.180 | 3.190 | 3.180 | 3.180 | 1,307 | +0.20(+6.71%) |
| Feb 28, 2024 | 3.000 | 3.000 | 2.980 | 2.980 | 202 | -0.11(-3.56%) |
| Feb 27, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 305 | +0.19(+6.55%) |
| Feb 23, 2024 | 2.900 | 1 | +0.02(+0.69%) | |||
| Feb 21, 2024 | 2.880 | 0 | +0.03(+1.05%) | |||
| Feb 20, 2024 | 2.840 | 2.850 | 2.840 | 2.850 | 536 | +0.29(+11.33%) |
| Feb 16, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2,008 | +0.15(+6.22%) |
| Feb 15, 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 161 | -0.01(-0.31%) |
| Feb 14, 2024 | 2.370 | 2.503 | 2.370 | 2.417 | 1,386 | -0.34(-12.41%) |
| Feb 12, 2024 | 2.760 | 3 | +0.08(+3.18%) | |||
| Feb 08, 2024 | 2.675 | 0 | +0.09(+3.68%) | |||
| Feb 07, 2024 | 2.660 | 2.660 | 2.570 | 2.580 | 1,960 | +0.10(+4.03%) |
| Feb 05, 2024 | 2.480 | 100 | -0.06(-2.36%) | |||
| Feb 02, 2024 | 2.580 | 2.580 | 2.540 | 2.540 | 1,153 | -0.20(-7.30%) |
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.