Ganfeng Lithium Group Co., Ltd. (GNENY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.3840 | 3.3840 | 3.3000 | 3.3000 | 3.3000 | 4,460 |
| May 09, 2024 | 3.3400 | 3.4550 | 3.3400 | 3.4550 | 3.4550 | 2,900 |
| May 08, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 310 |
| May 07, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| May 06, 2024 | 3.1200 | 3.3400 | 3.1200 | 3.3400 | 3.3400 | 691 |
| May 03, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| May 02, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,414 |
| May 01, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 500 |
| Apr 30, 2024 | 2.9400 | 2.9400 | 2.9050 | 2.9050 | 2.9050 | 338 |
| Apr 29, 2024 | 2.8650 | 2.9600 | 2.8650 | 2.9600 | 2.9600 | 2,249 |
| Apr 26, 2024 | 3.0000 | 3.0400 | 2.8400 | 2.8400 | 2.8400 | 1,704 |
| Apr 25, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,640 |
| Apr 24, 2024 | 2.7500 | 2.7500 | 2.6750 | 2.6975 | 2.6975 | 2,212 |
| Apr 23, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 257 |
| Apr 22, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 19, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 18, 2024 | 2.8950 | 2.8950 | 2.8000 | 2.8000 | 2.8000 | 1,010 |
| Apr 17, 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| Apr 16, 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| Apr 15, 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 1,289 |
| Apr 12, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Apr 11, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Apr 10, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Apr 09, 2024 | 3.3500 | 3.5600 | 3.3500 | 3.4700 | 3.4700 | 3,292 |
| Apr 08, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 05, 2024 | 3.0350 | 3.0800 | 3.0350 | 3.0800 | 3.0800 | 250 |
| Apr 04, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Apr 03, 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,520 |
| Apr 02, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 16,000 |
| Apr 01, 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 19,310 |
| Mar 28, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Mar 27, 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 620 |
| Mar 26, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 634 |
| Mar 25, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Mar 22, 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 600 |
| Mar 21, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 202 |
| Mar 20, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 1,448 |
| Mar 19, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Mar 18, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 174 |
| Mar 15, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 14, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,324 |
| Mar 13, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Mar 12, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Mar 11, 2024 | 3.5800 | 3.5800 | 3.3700 | 3.5700 | 3.5700 | 2,278 |
| Mar 08, 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Mar 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Mar 06, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 220 |
| Mar 05, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 746 |
| Mar 04, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Mar 01, 2024 | 3.5100 | 3.5500 | 3.4100 | 3.4900 | 3.4900 | 3,304 |
| Feb 29, 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 1,307 |
| Feb 28, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 202 |
| Feb 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 305 |
| Feb 26, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 23, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9,048 |
| Feb 22, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Feb 21, 2024 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 3,510 |
| Feb 20, 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 536 |
| Feb 16, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,008 |
| Feb 15, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 161 |
| Feb 14, 2024 | 2.3700 | 2.5030 | 2.3700 | 2.4175 | 2.4175 | 1,386 |
| Feb 13, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Feb 12, 2024 | 2.6700 | 2.7900 | 2.6700 | 2.7600 | 2.7600 | 714 |
| Feb 09, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
| Feb 08, 2024 | 2.7500 | 2.8500 | 2.6750 | 2.6750 | 2.6750 | 23,238 |
| Feb 07, 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 1,960 |
| Feb 06, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Feb 05, 2024 | 2.4650 | 2.4800 | 2.4650 | 2.4800 | 2.4800 | 1,105 |
| Feb 02, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 1,153 |
| Feb 01, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 169 |
| Jan 31, 2024 | 2.5100 | 2.7000 | 2.5100 | 2.7000 | 2.7000 | 778 |
| Jan 30, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,514 |
| Jan 29, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 306 |
| Jan 26, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,008 |
| Jan 25, 2024 | 3.0500 | 3.0650 | 3.0500 | 3.0650 | 3.0650 | 3,247 |
| Jan 24, 2024 | 3.1000 | 3.1040 | 3.1000 | 3.1000 | 3.1000 | 3,830 |
| Jan 23, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0050 | 3.0050 | 916 |
| Jan 22, 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 2,146 |
| Jan 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,110 |
| Jan 18, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,248 |
| Jan 17, 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 3,205 |
| Jan 16, 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 3.4700 | 576 |
| Jan 12, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 122 |
| Jan 11, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 145 |
| Jan 10, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| Jan 09, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,039 |
| Jan 08, 2024 | 3.7400 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 800 |
| Jan 05, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7,092 |
| Jan 04, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 500 |
| Jan 03, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 1,067 |
| Jan 02, 2024 | 3.7150 | 3.7150 | 3.6700 | 3.6700 | 3.6700 | 518 |
| Dec 29, 2023 | 3.7750 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 3,173 |
| Dec 28, 2023 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 621 |
| Dec 27, 2023 | 3.5000 | 3.5000 | 3.3950 | 3.4700 | 3.4700 | 12,025 |
| Dec 26, 2023 | 3.4700 | 3.4700 | 3.4300 | 3.4300 | 3.4300 | 1,630 |
| Dec 22, 2023 | 3.5000 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 12,070 |
| Dec 21, 2023 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 490 |
| Dec 20, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Dec 19, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 250 |
| Dec 18, 2023 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 1,978 |
| *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.