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

Ganfeng Lithium Ltd (OP: GNENF )

2.970 +0.060 (+2.06%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 2.910 2.910 2.900 2.910 4,055 -0.02(-0.68%)
Apr 16, 2024 3.060 3.060 2.880 2.930 9,670 -0.25(-8.01%)
Apr 15, 2024 3.150 3.260 3.110 3.185 1,429 -0.07(-2.30%)
Apr 12, 2024 3.298 3.340 3.190 3.260 11,442 -0.09(-2.69%)
Apr 11, 2024 3.320 3.435 3.320 3.350 3,941 -0.12(-3.60%)
Apr 10, 2024 3.650 3.650 3.440 3.475 4,475 +0.04(+1.31%)
Apr 09, 2024 3.422 3.440 3.422 3.430 1,707 +0.19(+5.86%)
Apr 08, 2024 3.100 3.240 3.100 3.240 1,509 +0.14(+4.52%)
Apr 05, 2024 3.065 3.120 3.040 3.100 20,494 -0.22(-6.63%)
Apr 04, 2024 3.355 3.400 3.300 3.320 3,422 +0.03(+0.91%)
Apr 03, 2024 3.040 3.400 3.040 3.290 11,343 -0.06(-1.79%)
Apr 02, 2024 3.240 3.350 3.240 3.350 5,039 +0.11(+3.40%)
Apr 01, 2024 2.800 3.240 2.800 3.240 8,379 +0.20(+6.58%)
Mar 28, 2024 3.132 3.132 2.970 3.040 21,970 -0.02(-0.65%)
Mar 27, 2024 3.080 3.178 3.000 3.060 8,843 -0.02(-0.49%)
Mar 26, 2024 3.000 3.150 2.990 3.075 5,416 +0.03(+0.82%)
Mar 25, 2024 3.060 3.060 3.050 3.050 5,047 -0.12(-3.79%)
Mar 22, 2024 2.930 3.338 2.930 3.170 23,085 -0.28(-8.12%)
Mar 21, 2024 3.240 3.450 3.240 3.450 9,790 +0.07(+2.07%)
Mar 20, 2024 3.380 3.480 3.312 3.380 10,721 +0.13(+3.92%)
Mar 19, 2024 3.400 3.402 3.250 3.252 7,209 -0.23(-6.54%)
Mar 18, 2024 3.462 3.486 3.340 3.480 12,862 +0.04(+1.28%)
Mar 15, 2024 3.520 3.520 3.370 3.436 5,879 +0.03(+0.76%)
Mar 14, 2024 3.340 3.500 3.320 3.410 3,298 -0.09(-2.57%)
Mar 13, 2024 3.420 3.550 3.420 3.500 1,251 +0.00(+0.00%)
Mar 12, 2024 3.580 3.600 3.460 3.500 3,384 -0.08(-2.23%)
Mar 11, 2024 3.400 3.580 3.370 3.580 39,771 +0.47(+15.11%)
Mar 08, 2024 3.070 3.270 3.070 3.110 37,099 -0.04(-1.28%)
Mar 07, 2024 3.200 3.200 3.150 3.150 3,762 -0.02(-0.74%)
Mar 06, 2024 3.150 3.240 3.150 3.174 2,586 +0.03(+0.92%)
Mar 05, 2024 3.150 3.205 3.145 3.145 2,438 -0.25(-7.50%)
Mar 04, 2024 3.398 3.450 3.310 3.400 20,297 -0.21(-5.82%)
Mar 01, 2024 3.310 3.610 3.310 3.610 8,105 +0.41(+12.81%)
Feb 29, 2024 3.210 3.349 3.172 3.200 8,412 +0.17(+5.61%)
Feb 28, 2024 3.000 3.100 3.000 3.030 15,573 +0.03(+0.97%)
Feb 27, 2024 2.970 3.050 2.902 3.001 2,548 +0.20(+7.18%)
Feb 26, 2024 2.820 2.990 2.800 2.800 6,728 -0.14(-4.76%)
Feb 23, 2024 3.045 3.045 2.930 2.940 7,559 +0.00(+0.14%)
Feb 22, 2024 2.850 2.936 2.850 2.936 39,745 +0.09(+3.23%)
Feb 21, 2024 2.740 2.870 2.740 2.844 11,561 +0.09(+3.42%)
Feb 20, 2024 2.650 2.750 2.650 2.750 8,295 +0.05(+1.85%)
Feb 16, 2024 2.670 2.750 2.610 2.700 10,682 +0.10(+3.85%)
Feb 15, 2024 2.620 2.620 2.551 2.600 5,858 +0.00(+0.00%)
Feb 14, 2024 2.410 2.600 2.410 2.600 8,003 -0.02(-0.76%)
Feb 13, 2024 2.620 2.750 2.620 2.620 4,052 -0.10(-3.85%)
Feb 12, 2024 2.750 2.750 2.650 2.725 6,436 -0.02(-0.91%)
Feb 09, 2024 2.594 2.750 2.590 2.750 9,844 +0.12(+4.53%)
Feb 08, 2024 2.600 2.709 2.600 2.631 13,105 +0.08(+3.17%)
Feb 07, 2024 2.602 2.650 2.510 2.550 14,699 -0.10(-3.59%)
Feb 06, 2024 2.520 2.750 2.520 2.645 4,193 +0.10(+3.73%)
Feb 05, 2024 2.620 2.620 2.500 2.550 24,031 -0.10(-3.70%)
Feb 02, 2024 2.650 2.690 2.600 2.648 8,013 -0.02(-0.82%)
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.