Ganfeng Lithium Group Co., Ltd. (GNENY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 100 |
| 29 Apr 2024 | 2.8650 | 2.9600 | 2.8650 | 2.9600 | 2.9600 | 2,249 |
| 26 Apr 2024 | 3.0000 | 3.0400 | 2.8400 | 2.8400 | 2.8400 | 1,704 |
| 25 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,640 |
| 24 Apr 2024 | 2.7500 | 2.7500 | 2.6750 | 2.6975 | 2.6975 | 2,212 |
| 23 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 257 |
| 22 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 19 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 18 Apr 2024 | 2.8950 | 2.8950 | 2.8000 | 2.8000 | 2.8000 | 1,010 |
| 17 Apr 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 16 Apr 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 15 Apr 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 1,289 |
| 12 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 11 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 10 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 09 Apr 2024 | 3.3500 | 3.5600 | 3.3500 | 3.4700 | 3.4700 | 3,292 |
| 08 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 05 Apr 2024 | 3.0350 | 3.0800 | 3.0350 | 3.0800 | 3.0800 | 250 |
| 04 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 03 Apr 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,520 |
| 02 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 16,000 |
| 01 Apr 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 19,310 |
| 28 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 27 Mar 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 620 |
| 26 Mar 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 634 |
| 25 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 22 Mar 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 600 |
| 21 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 202 |
| 20 Mar 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 1,448 |
| 19 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 18 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 174 |
| 15 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,324 |
| 13 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 12 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 11 Mar 2024 | 3.5800 | 3.5800 | 3.3700 | 3.5700 | 3.5700 | 2,278 |
| 08 Mar 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 06 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 220 |
| 05 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 746 |
| 04 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 01 Mar 2024 | 3.5100 | 3.5500 | 3.4100 | 3.4900 | 3.4900 | 3,304 |
| 29 Feb 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 1,307 |
| 28 Feb 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 202 |
| 27 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 305 |
| 26 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 23 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9,048 |
| 22 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 21 Feb 2024 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 3,510 |
| 20 Feb 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 536 |
| 16 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,008 |
| 15 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 161 |
| 14 Feb 2024 | 2.3700 | 2.5030 | 2.3700 | 2.4175 | 2.4175 | 1,386 |
| 13 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 12 Feb 2024 | 2.6700 | 2.7900 | 2.6700 | 2.7600 | 2.7600 | 714 |
| 09 Feb 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
| 08 Feb 2024 | 2.7500 | 2.8500 | 2.6750 | 2.6750 | 2.6750 | 23,238 |
| 07 Feb 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 1,960 |
| 06 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 05 Feb 2024 | 2.4650 | 2.4800 | 2.4650 | 2.4800 | 2.4800 | 1,105 |
| 02 Feb 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 1,153 |
| 01 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 169 |
| 31 Jan 2024 | 2.5100 | 2.7000 | 2.5100 | 2.7000 | 2.7000 | 778 |
| 30 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,514 |
| 29 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 306 |
| 26 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,008 |
| 25 Jan 2024 | 3.0500 | 3.0650 | 3.0500 | 3.0650 | 3.0650 | 3,247 |
| 24 Jan 2024 | 3.1000 | 3.1040 | 3.1000 | 3.1000 | 3.1000 | 3,830 |
| 23 Jan 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0050 | 3.0050 | 916 |
| 22 Jan 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 2,146 |
| 19 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,110 |
| 18 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,248 |
| 17 Jan 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 3,205 |
| 16 Jan 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 3.4700 | 576 |
| 12 Jan 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 122 |
| 11 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 145 |
| 10 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 09 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,039 |
| 08 Jan 2024 | 3.7400 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 800 |
| 05 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7,092 |
| 04 Jan 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 500 |
| 03 Jan 2024 | 3.6700 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 1,067 |
| 02 Jan 2024 | 3.7150 | 3.7150 | 3.6700 | 3.6700 | 3.6700 | 518 |
| 29 Dec 2023 | 3.7750 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 3,173 |
| 28 Dec 2023 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 621 |
| 27 Dec 2023 | 3.5000 | 3.5000 | 3.3950 | 3.4700 | 3.4700 | 12,025 |
| 26 Dec 2023 | 3.4700 | 3.4700 | 3.4300 | 3.4300 | 3.4300 | 1,630 |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 12,070 |
| 21 Dec 2023 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 490 |
| 20 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 19 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 250 |
| 18 Dec 2023 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 1,978 |
| 15 Dec 2023 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | 3.5100 | 1,166 |
| 14 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 200 |
| 13 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,070 |
| 12 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 11 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 08 Dec 2023 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 1,214 |
| 07 Dec 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 443 |
| 06 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.