Ganfeng Lithium Group Co., Ltd. (GNENF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.2100 | 3.2100 | 3.1150 | 3.1150 | 3.1150 | 1,668 |
| May 01, 2024 | 2.7300 | 3.0700 | 2.7300 | 2.9700 | 2.9700 | 3,900 |
| Apr 30, 2024 | 2.7400 | 2.9900 | 2.7400 | 2.9500 | 2.9500 | 2,300 |
| Apr 29, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 5,100 |
| Apr 26, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 1,100 |
| Apr 25, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 1,100 |
| Apr 24, 2024 | 2.8000 | 2.8000 | 2.6200 | 2.7400 | 2.7400 | 13,900 |
| Apr 23, 2024 | 2.7400 | 2.8700 | 2.7400 | 2.8700 | 2.8700 | 8,700 |
| Apr 22, 2024 | 2.8400 | 2.8750 | 2.7600 | 2.8750 | 2.8750 | 3,800 |
| Apr 19, 2024 | 2.9040 | 2.9040 | 2.8000 | 2.8000 | 2.8000 | 1,500 |
| Apr 18, 2024 | 2.8500 | 2.9700 | 2.8500 | 2.9700 | 2.9700 | 7,100 |
| Apr 17, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.9100 | 4,100 |
| Apr 16, 2024 | 3.0600 | 3.0600 | 2.8800 | 2.9300 | 2.9300 | 9,700 |
| Apr 15, 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1850 | 3.1850 | 1,400 |
| Apr 12, 2024 | 3.2980 | 3.3400 | 3.1900 | 3.2600 | 3.2600 | 11,400 |
| Apr 11, 2024 | 3.3200 | 3.4350 | 3.3200 | 3.3500 | 3.3500 | 3,900 |
| Apr 10, 2024 | 3.6500 | 3.6500 | 3.4400 | 3.4750 | 3.4750 | 4,500 |
| Apr 09, 2024 | 3.4220 | 3.4400 | 3.4220 | 3.4300 | 3.4300 | 1,700 |
| Apr 08, 2024 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 1,500 |
| Apr 05, 2024 | 3.0900 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 20,500 |
| Apr 04, 2024 | 3.3550 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 3,400 |
| Apr 03, 2024 | 3.0400 | 3.4000 | 3.0400 | 3.2900 | 3.2900 | 11,300 |
| Apr 02, 2024 | 3.2500 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 5,000 |
| Apr 01, 2024 | 2.8000 | 3.2400 | 2.8000 | 3.2400 | 3.2400 | 8,400 |
| Mar 28, 2024 | 3.1320 | 3.1320 | 2.9700 | 3.0400 | 3.0400 | 22,000 |
| Mar 27, 2024 | 3.0800 | 3.1780 | 3.0000 | 3.0600 | 3.0600 | 8,800 |
| Mar 26, 2024 | 3.0000 | 3.1500 | 2.9900 | 3.0750 | 3.0750 | 5,400 |
| Mar 25, 2024 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 5,000 |
| Mar 22, 2024 | 2.9300 | 3.3380 | 2.9300 | 3.1700 | 3.1700 | 23,100 |
| Mar 21, 2024 | 3.2500 | 3.4500 | 3.2400 | 3.4500 | 3.4500 | 9,800 |
| Mar 20, 2024 | 3.3800 | 3.4800 | 3.3120 | 3.3800 | 3.3800 | 10,700 |
| Mar 19, 2024 | 3.4000 | 3.4020 | 3.2500 | 3.2530 | 3.2530 | 7,200 |
| Mar 18, 2024 | 3.3400 | 3.4860 | 3.3400 | 3.4800 | 3.4800 | 12,900 |
| Mar 15, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4360 | 3.4360 | 5,900 |
| Mar 14, 2024 | 3.3400 | 3.5000 | 3.3200 | 3.4100 | 3.4100 | 3,300 |
| Mar 13, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 1,300 |
| Mar 12, 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 3,400 |
| Mar 11, 2024 | 3.4000 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 39,800 |
| Mar 08, 2024 | 3.1500 | 3.2700 | 3.0700 | 3.1100 | 3.1100 | 37,100 |
| Mar 07, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 3,800 |
| Mar 06, 2024 | 3.1500 | 3.2400 | 3.1500 | 3.1740 | 3.1740 | 2,600 |
| Mar 05, 2024 | 3.1500 | 3.2050 | 3.1450 | 3.1450 | 3.1450 | 2,400 |
| Mar 04, 2024 | 3.4240 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 20,300 |
| Mar 01, 2024 | 3.3100 | 3.6100 | 3.3100 | 3.6100 | 3.6100 | 8,100 |
| Feb 29, 2024 | 3.2100 | 3.3490 | 3.1720 | 3.2000 | 3.2000 | 8,400 |
| Feb 28, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 15,600 |
| Feb 27, 2024 | 2.9700 | 3.0500 | 2.9020 | 3.0010 | 3.0010 | 2,500 |
| Feb 26, 2024 | 2.8200 | 2.9900 | 2.8000 | 2.8000 | 2.8000 | 6,700 |
| Feb 23, 2024 | 3.0000 | 3.0450 | 2.9300 | 2.9400 | 2.9400 | 7,600 |
| Feb 22, 2024 | 2.8500 | 2.9360 | 2.8500 | 2.9360 | 2.9360 | 39,700 |
| Feb 21, 2024 | 2.7400 | 2.8700 | 2.7400 | 2.8440 | 2.8440 | 11,600 |
| Feb 20, 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 8,300 |
| Feb 16, 2024 | 2.6700 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 10,700 |
| Feb 15, 2024 | 2.6200 | 2.6200 | 2.5510 | 2.6000 | 2.6000 | 5,900 |
| Feb 14, 2024 | 2.4100 | 2.6000 | 2.4100 | 2.6000 | 2.6000 | 8,000 |
| Feb 13, 2024 | 2.6200 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 4,100 |
| Feb 12, 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7250 | 2.7250 | 6,400 |
| Feb 09, 2024 | 2.5900 | 2.7500 | 2.5900 | 2.7500 | 2.7500 | 9,800 |
| Feb 08, 2024 | 2.6000 | 2.7090 | 2.6000 | 2.6310 | 2.6310 | 13,100 |
| Feb 07, 2024 | 2.6020 | 2.6500 | 2.5100 | 2.5500 | 2.5500 | 14,700 |
| Feb 06, 2024 | 2.5200 | 2.7500 | 2.5200 | 2.6450 | 2.6450 | 4,200 |
| Feb 05, 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5500 | 2.5500 | 24,000 |
| Feb 02, 2024 | 2.6500 | 2.6900 | 2.6000 | 2.6480 | 2.6480 | 8,000 |
| Feb 01, 2024 | 2.6700 | 2.8300 | 2.6500 | 2.6700 | 2.6700 | 22,300 |
| Jan 31, 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 75,900 |
| Jan 30, 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 22,300 |
| Jan 29, 2024 | 3.0100 | 3.0800 | 2.9650 | 2.9650 | 2.9650 | 20,400 |
| Jan 26, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.0860 | 3.0860 | 4,800 |
| Jan 25, 2024 | 3.2050 | 3.2050 | 3.1300 | 3.1360 | 3.1360 | 6,700 |
| Jan 24, 2024 | 3.0300 | 3.2700 | 3.0300 | 3.0900 | 3.0900 | 9,400 |
| Jan 23, 2024 | 2.8800 | 3.0400 | 2.8800 | 3.0000 | 3.0000 | 14,500 |
| Jan 22, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 118,100 |
| Jan 19, 2024 | 3.0800 | 3.2300 | 3.0800 | 3.1200 | 3.1200 | 4,800 |
| Jan 18, 2024 | 3.2000 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 4,300 |
| Jan 17, 2024 | 3.3300 | 3.3300 | 3.1800 | 3.2150 | 3.2150 | 14,000 |
| Jan 16, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4110 | 3.4110 | 11,900 |
| Jan 12, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.6630 | 3.6630 | 7,000 |
| Jan 11, 2024 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 34,300 |
| Jan 10, 2024 | 3.5920 | 3.6050 | 3.5100 | 3.5450 | 3.5450 | 3,600 |
| Jan 09, 2024 | 3.7800 | 3.7800 | 3.4500 | 3.5200 | 3.5200 | 23,900 |
| Jan 08, 2024 | 3.5000 | 3.7900 | 3.5000 | 3.7350 | 3.7350 | 4,600 |
| Jan 05, 2024 | 3.5500 | 3.7200 | 3.5500 | 3.6830 | 3.6830 | 6,700 |
| Jan 04, 2024 | 3.4300 | 3.7400 | 3.4300 | 3.5480 | 3.5480 | 19,700 |
| Jan 03, 2024 | 3.4700 | 3.7900 | 3.4700 | 3.7400 | 3.7400 | 15,700 |
| Jan 02, 2024 | 3.7530 | 3.7530 | 3.6500 | 3.6700 | 3.6700 | 11,300 |
| Dec 29, 2023 | 3.7900 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 23,300 |
| Dec 28, 2023 | 3.5600 | 3.8300 | 3.5600 | 3.7740 | 3.7740 | 28,800 |
| Dec 27, 2023 | 3.5350 | 3.5350 | 3.4500 | 3.4800 | 3.4800 | 7,200 |
| Dec 26, 2023 | 3.4600 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 24,000 |
| Dec 22, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.4500 | 3.4500 | 24,300 |
| Dec 21, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 11,900 |
| Dec 20, 2023 | 3.3720 | 3.4700 | 3.3650 | 3.3800 | 3.3800 | 8,400 |
| Dec 19, 2023 | 3.4550 | 3.4700 | 3.3100 | 3.4700 | 3.4700 | 7,000 |
| Dec 18, 2023 | 3.3400 | 3.4800 | 3.3400 | 3.4300 | 3.4300 | 30,600 |
| Dec 15, 2023 | 3.4300 | 3.5800 | 3.4300 | 3.5400 | 3.5400 | 37,200 |
| Dec 14, 2023 | 3.2760 | 3.3800 | 3.2760 | 3.3550 | 3.3550 | 18,300 |
| Dec 13, 2023 | 3.0800 | 3.2600 | 3.0800 | 3.2300 | 3.2300 | 79,800 |
| Dec 12, 2023 | 3.3500 | 3.3500 | 3.1800 | 3.2250 | 3.2250 | 2,800 |
| Dec 11, 2023 | 3.2900 | 3.4500 | 3.2900 | 3.3300 | 3.3300 | 5,100 |
| Dec 08, 2023 | 3.3000 | 3.4800 | 3.3000 | 3.4150 | 3.4150 | 11,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.