Guangzhou Automobile Group Co., Ltd. (GNZUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4200

+0.0050

(+1.20%)

At close: 12:34PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	9,988
May 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,000
May 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Apr 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 29, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	5,000
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,100
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Apr 19, 2024	0.3900	0.4000	0.3700	0.3700	0.3700	1,200
Apr 18, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	6,400
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Apr 11, 2024	0.4400	0.4700	0.4300	0.4600	0.4600	11,200
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	10,000
Apr 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Apr 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 05, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	32,500
Apr 04, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	1,000
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 01, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	25,000
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
Mar 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Mar 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	104,000
Mar 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Mar 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Mar 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Mar 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	26,000
Mar 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,200
Mar 14, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	14,000
Mar 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
Mar 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Mar 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 06, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	14,500
Mar 05, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	11,800
Mar 04, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	32,500
Mar 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	25,000
Feb 29, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	20,100
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Feb 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Feb 21, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	2,300
Feb 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Feb 15, 2024	0.3700	0.4200	0.3700	0.4200	0.4200	1,600
Feb 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 12, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	30,200
Feb 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,300
Feb 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	300
Feb 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Feb 05, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	3,200
Feb 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jan 30, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	7,700
Jan 29, 2024	0.4100	0.4400	0.4100	0.4100	0.4100	7,400
Jan 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,600
Jan 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,800
Jan 22, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	5,700
Jan 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,000
Jan 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 11, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	83,200
Jan 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	600
Jan 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 08, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	1,000
Jan 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,700
Jan 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 29, 2023	0.4500	0.4500	0.4300	0.4500	0.4500	12,300
Dec 28, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Dec 27, 2023	0.4200	0.4800	0.4200	0.4600	0.4600	14,100
Dec 26, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,500
Dec 22, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 21, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 20, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 19, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 18, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	1,400
Dec 15, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,100
Dec 14, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 13, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	2,100
Dec 12, 2023	0.4500	0.4500	0.4100	0.4400	0.4400	3,500
Dec 11, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,059.78+5,093.43(+6.29%)

Guangzhou Automobile Group Co., Ltd. (GNZUF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,059.78
+5,093.43(+6.29%)