Skip to main content

Ganfeng Lithium Ltd (OP: GNENF )

2.280 -0.120 (-5.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.730 3.070 2.730 2.970 3,876 +0.02(+0.68%)
Apr 30, 2024 2.740 2.990 2.740 2.950 2,302 +0.06(+2.08%)
Apr 29, 2024 3.000 3.000 2.890 2.890 5,099 -0.03(-1.20%)
Apr 26, 2024 2.925 2.925 2.925 2.925 1,144 +0.12(+4.46%)
Apr 25, 2024 2.700 2.800 2.700 2.800 1,136 +0.06(+2.19%)
Apr 24, 2024 2.800 2.800 2.620 2.740 13,878 -0.13(-4.53%)
Apr 23, 2024 2.740 2.870 2.740 2.870 8,729 -0.00(-0.17%)
Apr 22, 2024 2.840 2.875 2.760 2.875 3,752 +0.08(+2.68%)
Apr 19, 2024 2.904 2.904 2.800 2.800 1,497 -0.17(-5.72%)
Apr 18, 2024 2.850 2.970 2.850 2.970 7,105 +0.06(+2.06%)
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%)
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.