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

Ganfeng Lithium Ltd (OP: GNENF )

3.240 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM 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 (%)
Aug 31, 2023 4.900 4.900 4.810 4.850 29,429 -0.20(-3.96%)
Aug 30, 2023 5.140 5.140 4.960 5.050 5,490 -0.09(-1.75%)
Aug 29, 2023 5.140 5.140 5.040 5.140 5,215 +0.10(+2.09%)
Aug 28, 2023 4.880 5.090 4.880 5.035 9,204 +0.03(+0.60%)
Aug 25, 2023 5.040 5.060 4.940 5.005 2,728 +0.08(+1.52%)
Aug 24, 2023 5.000 5.070 4.900 4.930 11,544 -0.17(-3.24%)
Aug 23, 2023 5.010 5.150 5.010 5.095 5,381 -0.16(-3.13%)
Aug 22, 2023 5.010 5.260 5.010 5.260 6,834 +0.14(+2.72%)
Aug 21, 2023 5.010 5.240 5.010 5.120 9,313 -0.18(-3.40%)
Aug 18, 2023 5.308 5.340 5.240 5.300 14,457 -0.10(-1.85%)
Aug 17, 2023 5.330 5.580 5.330 5.400 7,432 -0.00(-0.04%)
Aug 16, 2023 5.530 5.530 5.396 5.402 16,516 -0.19(-3.36%)
Aug 15, 2023 5.790 5.790 5.550 5.590 16,405 -0.21(-3.62%)
Aug 14, 2023 5.850 5.850 5.780 5.800 12,123 -0.13(-2.19%)
Aug 11, 2023 5.620 6.000 5.620 5.930 2,460 -0.10(-1.59%)
Aug 10, 2023 6.088 6.090 6.010 6.026 13,478 -0.05(-0.82%)
Aug 09, 2023 6.000 6.090 5.980 6.076 9,898 -0.01(-0.23%)
Aug 08, 2023 6.140 6.170 6.020 6.090 10,315 -0.06(-0.98%)
Aug 07, 2023 6.250 6.320 6.080 6.150 11,042 -0.27(-4.21%)
Aug 04, 2023 6.300 6.450 6.260 6.420 2,594 +0.05(+0.78%)
Aug 03, 2023 6.460 6.500 6.250 6.370 5,452 -0.01(-0.16%)
Aug 02, 2023 6.400 6.400 6.380 6.380 1,134 -0.09(-1.39%)
Aug 01, 2023 6.470 6.580 6.360 6.470 6,902 +0.07(+1.09%)
Jul 31, 2023 6.466 6.605 6.360 6.400 14,801 -0.14(-2.14%)
Jul 28, 2023 6.260 6.590 6.260 6.540 11,031 +0.24(+3.81%)
Jul 27, 2023 6.500 6.500 6.250 6.300 13,101 -0.03(-0.47%)
Jul 26, 2023 6.300 6.346 6.295 6.330 5,021 +0.08(+1.28%)
Jul 25, 2023 6.450 6.450 6.050 6.250 17,577 +0.13(+2.19%)
Jul 24, 2023 6.000 6.200 6.000 6.116 12,174 -0.40(-6.20%)
Jul 21, 2023 6.520 6.520 6.390 6.520 6,394 -0.05(-0.69%)
Jul 20, 2023 6.560 6.570 6.550 6.565 4,772 +0.07(+1.00%)
Jul 19, 2023 6.550 6.585 6.500 6.500 9,545 -0.22(-3.35%)
Jul 18, 2023 6.410 6.800 6.410 6.725 1,644 +0.10(+1.59%)
Jul 17, 2023 6.460 6.700 6.460 6.620 6,194 -0.06(-0.90%)
Jul 14, 2023 6.640 6.695 6.640 6.680 8,399 -0.03(-0.37%)
Jul 13, 2023 6.670 6.750 6.650 6.705 5,713 +0.00(+0.07%)
Jul 12, 2023 6.580 6.750 6.580 6.700 12,455 +0.11(+1.59%)
Jul 11, 2023 6.595 6.595 6.595 6.595 824 +0.08(+1.23%)
Jul 10, 2023 6.490 6.539 6.490 6.515 2,347 +0.02(+0.39%)
Jul 07, 2023 6.340 6.570 6.340 6.490 12,618 +0.04(+0.54%)
Jul 06, 2023 6.550 6.550 6.400 6.455 9,136 -0.12(-1.90%)
Jul 05, 2023 6.330 6.600 6.330 6.580 7,926 +0.01(+0.19%)
Jul 03, 2023 6.560 6.567 6.520 6.567 6,051 +0.09(+1.35%)
Jun 30, 2023 6.465 6.520 6.430 6.480 14,848 +0.16(+2.57%)
Jun 29, 2023 6.390 6.390 6.170 6.317 14,069 -0.09(-1.44%)
Jun 28, 2023 6.500 6.500 6.410 6.410 8,793 -0.25(-3.75%)
Jun 27, 2023 6.640 6.675 6.600 6.660 8,248 +0.04(+0.53%)
Jun 26, 2023 6.684 6.684 6.600 6.625 9,673 -0.07(-1.10%)
Jun 23, 2023 6.540 6.770 6.540 6.699 2,108 -0.06(-0.90%)
Jun 22, 2023 6.710 6.760 6.630 6.760 3,741 -0.01(-0.15%)
Jun 21, 2023 6.830 6.830 6.660 6.770 5,220 -0.18(-2.59%)
Jun 20, 2023 6.900 6.960 6.850 6.950 9,854 -0.25(-3.41%)
Jun 16, 2023 7.180 7.219 7.170 7.195 7,913 +0.08(+1.20%)
Jun 15, 2023 7.030 7.121 7.030 7.110 13,278 +0.20(+2.89%)
Jun 14, 2023 6.915 6.950 6.780 6.910 16,635 +0.04(+0.58%)
Jun 13, 2023 6.830 6.890 6.812 6.870 6,503 -0.02(-0.29%)
Jun 12, 2023 6.890 6.890 6.855 6.890 2,873 -0.06(-0.79%)
Jun 09, 2023 6.960 6.990 6.900 6.945 3,439 +0.14(+2.07%)
Jun 08, 2023 6.960 6.960 6.804 6.804 3,585 +0.05(+0.80%)
Jun 07, 2023 6.530 6.960 6.530 6.750 8,354 -0.10(-1.46%)
Jun 06, 2023 6.670 6.850 6.670 6.850 10,049 -0.03(-0.44%)
Jun 05, 2023 6.880 6.880 6.710 6.880 9,184 +0.04(+0.54%)
Jun 02, 2023 6.690 6.886 6.690 6.843 5,883 +0.55(+8.66%)
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.