Skip to main content

Ganfeng Lithium Ltd (OP: GNENF )

2.160 +0.035 (+1.65%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.160 2.210 2.160 2.160 1,653 +0.04(+1.65%)
Jul 11, 2024 2.120 2.361 2.010 2.125 7,303 +0.15(+7.32%)
Jul 10, 2024 1.990 2.030 1.940 1.980 5,603 -0.01(-0.50%)
Jul 09, 2024 1.810 2.000 1.810 1.990 18,041 +0.07(+3.65%)
Jul 08, 2024 1.940 2.120 1.915 1.920 8,533 -0.04(-2.04%)
Jul 05, 2024 1.890 2.120 1.890 1.960 6,177 -0.14(-6.67%)
Jul 03, 2024 1.920 2.100 1.920 2.100 1,642 +0.18(+9.09%)
Jul 02, 2024 1.990 1.990 1.760 1.925 9,482 -0.07(-3.75%)
Jul 01, 2024 2.005 2.025 2.000 2.000 1,936 +0.00(+0.00%)
Jun 28, 2024 2.000 2.100 2.000 2.000 10,903 -0.07(-3.38%)
Jun 27, 2024 2.100 2.100 2.030 2.070 121,265 -0.13(-5.91%)
Jun 26, 2024 2.130 2.360 2.100 2.200 6,941 +0.10(+4.76%)
Jun 25, 2024 2.210 2.210 2.100 2.100 16,336 -0.08(-3.67%)
Jun 24, 2024 2.290 2.290 2.100 2.180 6,181 -0.07(-3.11%)
Jun 21, 2024 2.270 2.340 2.210 2.250 11,608 -0.03(-1.32%)
Jun 20, 2024 2.220 2.380 2.220 2.280 21,027 -0.12(-5.00%)
Jun 18, 2024 2.290 2.410 2.290 2.400 22,823 -0.01(-0.41%)
Jun 17, 2024 2.440 2.490 2.210 2.410 7,866 -0.03(-1.23%)
Jun 14, 2024 2.478 2.500 2.420 2.440 15,433 -0.10(-3.94%)
Jun 13, 2024 2.540 2.540 2.500 2.540 6,677 +0.02(+0.79%)
Jun 12, 2024 2.500 2.540 2.500 2.520 25,357 -0.06(-2.33%)
Jun 11, 2024 2.540 2.615 2.530 2.580 2,539 +0.00(+0.00%)
Jun 10, 2024 2.700 2.750 2.580 2.580 7,041 -0.08(-3.01%)
Jun 07, 2024 2.660 2.660 2.660 2.660 2,232 -0.06(-2.39%)
Jun 06, 2024 2.500 2.780 2.500 2.725 4,896 -0.02(-0.55%)
Jun 05, 2024 2.725 2.740 2.700 2.740 8,770 -0.01(-0.36%)
Jun 04, 2024 2.760 2.760 2.736 2.750 4,033 -0.01(-0.36%)
Jun 03, 2024 2.670 2.800 2.670 2.760 3,736 -0.04(-1.43%)
May 31, 2024 2.880 2.880 2.630 2.800 8,856 -0.17(-5.72%)
May 30, 2024 3.010 3.010 2.940 2.970 4,676 -0.06(-1.98%)
May 29, 2024 3.030 3.050 3.030 3.030 2,319 +0.00(+0.00%)
May 28, 2024 3.040 3.040 3.020 3.030 1,888 -0.03(-0.98%)
May 24, 2024 2.930 3.090 2.930 3.060 3,857 -0.03(-0.97%)
May 23, 2024 3.114 3.150 2.970 3.090 12,993 -0.15(-4.63%)
May 22, 2024 3.260 3.280 3.220 3.240 3,483 +0.01(+0.43%)
May 21, 2024 3.300 3.300 3.220 3.226 5,066 -0.15(-4.41%)
May 20, 2024 3.260 3.430 3.250 3.375 4,185 +0.08(+2.43%)
May 17, 2024 3.304 3.320 3.200 3.295 2,028 +0.06(+1.82%)
May 16, 2024 3.130 3.285 3.130 3.236 5,801 -0.09(-2.68%)
May 15, 2024 3.250 3.370 3.250 3.325 2,498 +0.00(+0.00%)
May 14, 2024 3.280 3.450 3.280 3.325 9,357 +0.06(+1.96%)
May 13, 2024 3.250 3.450 3.240 3.261 8,064 -0.16(-4.79%)
May 10, 2024 3.350 3.470 3.350 3.425 6,343 -0.06(-1.58%)
May 09, 2024 3.350 3.480 3.350 3.480 16,577 +0.27(+8.41%)
May 08, 2024 3.070 3.250 3.070 3.210 4,320 -0.03(-0.93%)
May 07, 2024 3.275 3.275 3.200 3.240 1,419 +0.06(+1.89%)
May 06, 2024 3.170 3.285 3.170 3.180 4,524 -0.02(-0.63%)
May 03, 2024 3.420 3.420 3.200 3.200 1,071 +0.08(+2.73%)
May 02, 2024 3.210 3.210 3.115 3.115 1,668 +0.15(+4.88%)
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.