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

Ganfeng Lithium Ltd (OP: GNENF )

3.236 -0.089 (-2.68%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 16, 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 (%)
Oct 31, 2023 3.760 3.760 3.510 3.620 35,917 -0.38(-9.50%)
Oct 30, 2023 4.000 4.120 4.000 4.000 5,359 +0.05(+1.27%)
Oct 27, 2023 3.910 3.970 3.910 3.950 4,226 +0.07(+1.88%)
Oct 26, 2023 3.910 3.910 3.840 3.877 3,259 -0.10(-2.49%)
Oct 25, 2023 4.130 4.130 3.860 3.976 4,051 -0.03(-0.85%)
Oct 24, 2023 3.995 4.010 3.990 4.010 1,751 +0.14(+3.62%)
Oct 23, 2023 3.880 3.974 3.870 3.870 5,884 -0.05(-1.40%)
Oct 20, 2023 3.880 3.950 3.880 3.925 5,021 +0.10(+2.75%)
Oct 19, 2023 3.800 3.885 3.800 3.820 4,753 -0.08(-1.95%)
Oct 18, 2023 3.950 3.950 3.890 3.896 2,917 -0.18(-4.51%)
Oct 17, 2023 4.000 4.085 4.000 4.080 3,659 +0.15(+3.82%)
Oct 16, 2023 4.050 4.050 3.930 3.930 4,608 -0.31(-7.31%)
Oct 13, 2023 4.070 4.350 4.070 4.240 7,627 -0.16(-3.64%)
Oct 12, 2023 4.280 4.500 4.200 4.400 11,791 +0.36(+8.91%)
Oct 11, 2023 3.930 4.090 3.930 4.040 7,541 +0.16(+3.99%)
Oct 10, 2023 3.820 3.902 3.820 3.885 12,289 +0.20(+5.57%)
Oct 09, 2023 3.640 3.728 3.640 3.680 8,132 -0.02(-0.54%)
Oct 06, 2023 3.650 3.700 3.560 3.700 8,480 +0.03(+0.82%)
Oct 05, 2023 3.590 3.700 3.580 3.670 7,308 +0.02(+0.55%)
Oct 04, 2023 3.790 3.790 3.640 3.650 43,479 -0.16(-4.07%)
Oct 03, 2023 3.760 3.880 3.680 3.805 9,279 -0.27(-6.51%)
Oct 02, 2023 4.010 4.090 4.000 4.070 10,168 +0.02(+0.49%)
Sep 29, 2023 4.220 4.220 4.050 4.050 16,657 -0.06(-1.56%)
Sep 28, 2023 4.016 4.114 4.016 4.114 4,929 +0.09(+2.34%)
Sep 27, 2023 4.100 4.120 3.990 4.020 6,070 -0.11(-2.55%)
Sep 26, 2023 4.220 4.220 4.110 4.125 30,902 -0.14(-3.28%)
Sep 25, 2023 4.320 4.265 4.250 4.265 9,812 -0.15(-3.29%)
Sep 22, 2023 4.508 4.508 4.410 4.410 3,464 -0.05(-1.02%)
Sep 21, 2023 4.480 4.480 4.400 4.455 34,551 -0.17(-3.69%)
Sep 20, 2023 4.370 4.660 4.370 4.626 7,127 +0.05(+1.00%)
Sep 19, 2023 4.600 4.600 4.580 4.580 942 -0.04(-0.76%)
Sep 18, 2023 4.410 4.635 4.410 4.615 30,326 -0.02(-0.54%)
Sep 15, 2023 4.660 4.692 4.600 4.640 6,903 -0.05(-1.07%)
Sep 14, 2023 4.700 4.730 4.620 4.690 52,278 -0.10(-2.19%)
Sep 13, 2023 4.610 4.830 4.610 4.795 10,654 -0.03(-0.62%)
Sep 12, 2023 4.800 4.825 4.763 4.825 3,466 +0.09(+1.95%)
Sep 11, 2023 4.700 4.740 4.700 4.732 8,277 -0.02(-0.37%)
Sep 08, 2023 4.770 4.825 4.750 4.750 2,704 -0.02(-0.42%)
Sep 07, 2023 4.750 4.950 4.750 4.770 25,263 -0.20(-3.93%)
Sep 06, 2023 4.965 4.980 4.950 4.965 3,138 -0.02(-0.30%)
Sep 05, 2023 5.140 5.140 4.850 4.980 27,680 +0.12(+2.57%)
Sep 01, 2023 4.860 4.886 4.854 4.855 7,286 +0.01(+0.10%)
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%)
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.