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

Ganfeng Lithium Ltd (OP: GNENF )

3.060 -0.030 (-0.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Feb 28, 2023 6.940 7.090 6.940 7.020 14,170 -0.31(-4.23%)
Feb 27, 2023 7.280 7.330 7.260 7.330 20,474 -0.05(-0.68%)
Feb 24, 2023 7.310 7.430 7.310 7.380 3,923 -0.12(-1.60%)
Feb 23, 2023 7.560 7.600 7.500 7.500 6,105 -0.05(-0.66%)
Feb 22, 2023 7.640 7.640 7.500 7.550 7,269 -0.24(-3.08%)
Feb 21, 2023 7.790 7.790 7.670 7.790 12,622 -0.17(-2.14%)
Feb 17, 2023 8.069 8.070 7.960 7.960 8,864 -0.34(-4.10%)
Feb 16, 2023 8.080 8.300 8.080 8.300 6,183 -0.13(-1.58%)
Feb 15, 2023 8.340 8.500 8.340 8.434 13,415 -0.10(-1.13%)
Feb 14, 2023 8.740 8.740 8.530 8.530 7,585 -0.27(-3.07%)
Feb 13, 2023 8.740 8.918 8.740 8.800 2,103 -0.09(-1.01%)
Feb 10, 2023 8.960 8.960 8.760 8.890 9,627 -0.35(-3.76%)
Feb 09, 2023 9.350 9.350 9.237 9.237 11,700 +0.20(+2.20%)
Feb 08, 2023 9.100 9.155 9.010 9.038 13,431 +0.47(+5.46%)
Feb 07, 2023 8.810 8.810 8.570 8.570 9,258 -0.20(-2.22%)
Feb 06, 2023 8.800 8.800 8.750 8.765 11,990 -0.36(-3.95%)
Feb 03, 2023 8.990 9.200 8.990 9.125 10,114 +0.01(+0.05%)
Feb 02, 2023 9.150 9.150 9.020 9.120 21,592 -0.26(-2.72%)
Feb 01, 2023 9.420 9.480 9.250 9.375 7,531 +0.16(+1.74%)
Jan 31, 2023 9.010 9.230 9.010 9.215 68,886 -0.07(-0.81%)
Jan 30, 2023 9.350 9.350 9.250 9.290 18,263 -0.48(-4.91%)
Jan 27, 2023 9.650 9.773 9.650 9.770 25,811 +0.27(+2.84%)
Jan 26, 2023 9.460 9.590 9.360 9.500 39,377 +0.64(+7.22%)
Jan 25, 2023 8.710 8.890 8.710 8.860 2,158 +0.00(+0.00%)
Jan 24, 2023 8.720 8.900 8.710 8.860 7,743 -0.03(-0.34%)
Jan 23, 2023 8.790 8.900 8.790 8.890 4,446 +0.03(+0.34%)
Jan 20, 2023 8.730 8.860 8.730 8.860 35,851 +0.49(+5.88%)
Jan 19, 2023 8.270 8.400 8.230 8.368 5,026 +0.10(+1.19%)
Jan 18, 2023 8.220 8.340 8.220 8.270 3,241 +0.07(+0.85%)
Jan 17, 2023 8.200 8.210 8.090 8.200 4,095 +0.15(+1.86%)
Jan 13, 2023 8.020 8.110 8.010 8.050 6,485 +0.10(+1.26%)
Jan 12, 2023 7.830 8.040 7.800 7.950 3,997 +0.07(+0.89%)
Jan 11, 2023 7.990 7.990 7.500 7.880 4,023 -0.11(-1.38%)
Jan 10, 2023 8.090 8.090 7.760 7.990 3,057 +0.11(+1.33%)
Jan 09, 2023 7.838 8.090 7.720 7.885 10,482 +0.12(+1.61%)
Jan 06, 2023 7.410 7.760 7.410 7.760 7,696 +0.43(+5.87%)
Jan 05, 2023 7.240 7.384 7.240 7.330 3,904 -0.11(-1.48%)
Jan 04, 2023 7.240 7.440 7.240 7.440 4,084 -0.11(-1.46%)
Jan 03, 2023 7.630 7.630 7.300 7.550 4,797 +0.17(+2.30%)
Dec 30, 2022 7.225 7.450 7.225 7.380 7,665 -0.13(-1.73%)
Dec 29, 2022 7.540 7.575 7.450 7.510 7,836 -0.02(-0.32%)
Dec 28, 2022 7.460 7.550 7.450 7.534 5,148 +0.07(+0.99%)
Dec 27, 2022 7.420 7.650 7.420 7.460 14,916 -0.10(-1.32%)
Dec 23, 2022 7.715 7.930 7.500 7.560 5,452 -0.22(-2.83%)
Dec 22, 2022 8.016 8.016 7.540 7.780 5,289 -0.26(-3.22%)
Dec 21, 2022 8.000 8.150 8.000 8.039 7,218 -0.23(-2.79%)
Dec 20, 2022 8.280 8.280 8.090 8.270 2,954 -0.01(-0.12%)
Dec 19, 2022 8.000 8.280 8.000 8.280 5,939 -0.03(-0.36%)
Dec 16, 2022 8.250 8.310 8.000 8.310 5,474 -0.04(-0.48%)
Dec 15, 2022 8.310 8.380 8.190 8.350 9,200 -0.03(-0.36%)
Dec 14, 2022 8.410 8.410 8.260 8.380 7,154 -0.15(-1.76%)
Dec 13, 2022 8.770 8.800 8.530 8.530 3,609 -0.27(-3.07%)
Dec 12, 2022 8.720 8.980 8.720 8.800 10,991 +0.01(+0.11%)
Dec 09, 2022 8.925 8.925 8.790 8.790 2,128 +0.08(+0.92%)
Dec 07, 2022 8.710 107 -0.13(-1.47%)
Dec 06, 2022 8.630 8.840 8.630 8.840 11,920 +0.10(+1.14%)
Dec 05, 2022 8.930 8.950 8.740 8.740 21,379 -0.19(-2.13%)
Dec 02, 2022 8.775 8.930 8.775 8.930 11,662 +0.14(+1.56%)
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.