Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ganfeng Lithium Group Co. Ltd (OP: GNENY )

2.750 -0.350 (-11.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.810 2.810 2.720 2.750 7,130 -0.35(-11.29%)
May 28, 2024 3.100 84 -0.02(-0.64%)
May 22, 2024 3.120 0 -0.02(-0.64%)
May 21, 2024 3.150 3.150 3.090 3.140 3,359 -0.11(-3.53%)
May 17, 2024 3.255 0 -0.12(-3.41%)
May 16, 2024 3.370 3.370 3.370 3.370 125 +0.07(+2.12%)
May 15, 2024 3.250 3.300 3.250 3.300 2,042 +0.01(+0.30%)
May 13, 2024 3.290 0 -0.01(-0.30%)
May 10, 2024 3.384 3.384 3.300 3.300 4,460 -0.16(-4.49%)
May 09, 2024 3.340 3.455 3.340 3.455 2,900 +0.33(+10.38%)
May 08, 2024 3.130 3.130 3.130 3.130 310 -0.21(-6.29%)
May 06, 2024 3.340 0 +0.32(+10.60%)
May 02, 2024 3.020 0 +0.12(+4.14%)
May 01, 2024 2.900 2.900 2.900 2.900 500 -0.00(-0.17%)
Apr 30, 2024 2.940 2.940 2.905 2.905 338 -0.06(-1.86%)
Apr 29, 2024 2.865 2.960 2.865 2.960 2,249 +0.12(+4.23%)
Apr 26, 2024 3.000 3.040 2.840 2.840 1,704 +0.09(+3.27%)
Apr 25, 2024 2.750 2.750 2.750 2.750 1,640 +0.05(+1.95%)
Apr 24, 2024 2.750 2.750 2.675 2.697 2,212 -0.17(-6.01%)
Apr 23, 2024 2.870 2.870 2.870 2.870 257 +0.07(+2.50%)
Apr 18, 2024 2.800 2 -0.33(-10.69%)
Apr 15, 2024 3.135 0 -0.34(-9.65%)
Apr 09, 2024 3.470 3 +0.39(+12.66%)
Apr 05, 2024 3.080 40 -0.21(-6.38%)
Apr 03, 2024 3.290 1 +0.05(+1.54%)
Apr 02, 2024 3.240 3.240 3.240 3.240 16,000 +0.05(+1.57%)
Apr 01, 2024 3.050 3.190 3.030 3.190 19,310 +0.26(+8.87%)
Mar 27, 2024 2.930 25 -0.07(-2.33%)
Mar 26, 2024 3.040 3.040 3.000 3.000 634 -0.19(-5.96%)
Mar 22, 2024 3.190 134 -0.11(-3.33%)
Mar 21, 2024 3.300 3.300 3.300 3.300 202 +0.00(+0.00%)
Mar 20, 2024 3.340 3.340 3.300 3.300 1,448 -0.03(-0.90%)
Mar 18, 2024 3.330 0 -0.02(-0.60%)
Mar 14, 2024 3.350 85 -0.22(-6.16%)
Mar 11, 2024 3.570 12 +0.42(+13.33%)
Mar 08, 2024 3.190 3.190 3.150 3.150 1,000 -0.03(-0.94%)
Mar 06, 2024 3.180 51 +0.00(+0.00%)
Mar 05, 2024 3.180 3.180 3.180 3.180 746 -0.31(-8.88%)
Mar 01, 2024 3.490 32 +0.31(+9.75%)
Feb 29, 2024 3.180 3.190 3.180 3.180 1,307 +0.20(+6.71%)
Feb 28, 2024 3.000 3.000 2.980 2.980 202 -0.11(-3.56%)
Feb 27, 2024 3.090 3.090 3.090 3.090 305 +0.19(+6.55%)
Feb 23, 2024 2.900 1 +0.02(+0.69%)
Feb 21, 2024 2.880 0 +0.03(+1.05%)
Feb 20, 2024 2.840 2.850 2.840 2.850 536 +0.29(+11.33%)
Feb 16, 2024 2.560 2.560 2.560 2.560 2,008 +0.15(+6.22%)
Feb 15, 2024 2.410 2.410 2.410 2.410 161 -0.01(-0.31%)
Feb 14, 2024 2.370 2.503 2.370 2.417 1,386 -0.34(-12.41%)
Feb 12, 2024 2.760 3 +0.08(+3.18%)
Feb 08, 2024 2.675 0 +0.09(+3.68%)
Feb 07, 2024 2.660 2.660 2.570 2.580 1,960 +0.10(+4.03%)
Feb 05, 2024 2.480 100 -0.06(-2.36%)
Feb 02, 2024 2.580 2.580 2.540 2.540 1,153 -0.20(-7.30%)
Feb 01, 2024 2.740 2.740 2.740 2.740 169 +0.04(+1.48%)
Jan 31, 2024 2.510 2.700 2.510 2.700 778 +0.05(+1.89%)
Jan 30, 2024 2.650 2.650 2.650 2.650 1,514 -0.21(-7.34%)
Jan 29, 2024 2.860 2.860 2.860 2.860 306 -0.15(-4.98%)
Jan 26, 2024 3.010 3.010 3.010 3.010 1,008 -0.06(-1.79%)
Jan 25, 2024 3.065 3.065 3.050 3.065 3,247 -0.04(-1.13%)
Jan 24, 2024 3.104 3.104 3.100 3.100 3,830 +0.10(+3.16%)
Jan 23, 2024 2.970 3.040 2.970 3.005 916 +0.08(+2.91%)
Jan 22, 2024 2.920 2.950 2.900 2.920 2,146 -0.18(-5.81%)
Jan 19, 2024 3.100 3.100 3.100 3.100 1,110 -0.14(-4.32%)
Jan 18, 2024 3.240 3.240 3.240 3.240 1,248 +0.04(+1.25%)
Jan 17, 2024 3.190 3.210 3.180 3.200 3,205 -0.27(-7.78%)
Jan 16, 2024 3.480 3.480 3.470 3.470 576 -0.17(-4.80%)
Jan 12, 2024 3.645 3.645 3.645 3.645 122 +0.23(+6.89%)
Jan 11, 2024 3.410 3.410 3.410 3.410 145 +0.06(+1.79%)
Jan 10, 2024 3.350 3.350 3.350 3.350 100 -0.17(-4.83%)
Jan 09, 2024 3.520 3.520 3.520 3.520 2,039 +0.07(+2.03%)
Jan 08, 2024 3.490 3.740 3.450 3.450 800 -0.25(-6.76%)
Jan 05, 2024 3.700 3.700 3.700 3.700 7,092 +0.17(+4.67%)
Jan 04, 2024 3.535 3.535 3.535 3.535 500 -0.04(-1.26%)
Jan 03, 2024 3.670 3.670 3.580 3.580 1,067 -0.09(-2.45%)
Jan 02, 2024 3.715 3.715 3.670 3.670 518 -0.13(-3.42%)
Dec 29, 2023 3.775 3.800 3.750 3.800 3,173 +0.05(+1.33%)
Dec 28, 2023 3.680 3.750 3.680 3.750 621 +0.28(+8.07%)
Dec 27, 2023 3.500 3.500 3.395 3.470 12,025 +0.04(+1.17%)
Dec 26, 2023 3.470 3.470 3.430 3.430 1,630 +0.03(+0.88%)
Dec 22, 2023 3.290 3.500 3.260 3.400 12,070 -0.01(-0.29%)
Dec 21, 2023 3.470 3.470 3.410 3.410 490 -0.06(-1.73%)
Dec 19, 2023 3.470 122 +0.05(+1.46%)
Dec 18, 2023 3.510 3.510 3.420 3.420 1,978 -0.09(-2.56%)
Dec 15, 2023 3.500 3.510 3.390 3.510 1,166 +0.19(+5.72%)
Dec 14, 2023 3.320 3.320 3.320 3.320 200 +0.00(+0.00%)
Dec 13, 2023 3.320 3.320 3.320 3.320 1,070 -0.15(-4.32%)
Dec 08, 2023 3.470 15 +0.13(+3.89%)
Dec 07, 2023 3.360 3.360 3.340 3.340 443 +0.29(+9.51%)
Dec 05, 2023 3.050 0 +0.04(+1.50%)
Dec 04, 2023 3.000 3.005 2.995 3.005 15,646 -0.04(-1.31%)
Dec 01, 2023 3.090 3.090 3.045 3.045 3,782 -0.23(-7.16%)
Nov 30, 2023 3.200 3.280 3.200 3.280 30,615 +0.09(+2.82%)
Nov 29, 2023 3.250 3.285 3.180 3.190 3,857 -0.15(-4.49%)
Nov 27, 2023 3.340 0 -0.21(-5.92%)
Nov 22, 2023 3.550 12 -0.13(-3.53%)
Nov 20, 2023 3.680 44 +0.14(+3.95%)
Nov 14, 2023 3.540 0 -0.16(-4.32%)
Nov 09, 2023 3.700 41 +0.13(+3.64%)
Nov 07, 2023 3.570 0 -0.07(-1.92%)
Nov 06, 2023 3.640 3.640 3.640 3.640 200 +0.08(+2.25%)
Nov 03, 2023 3.540 3.560 3.500 3.560 1,701 +0.18(+5.33%)
Nov 02, 2023 3.400 3.420 3.380 3.380 1,025 -0.16(-4.52%)
Nov 01, 2023 3.540 3.540 3.540 3.540 980 -0.11(-3.01%)
Oct 31, 2023 3.620 3.650 3.620 3.650 1,590 -0.43(-10.54%)
Oct 25, 2023 4.080 89 +0.05(+1.24%)
Oct 24, 2023 4.030 4.030 3.980 4.030 300 +0.05(+1.26%)
Oct 20, 2023 3.980 234 -0.02(-0.50%)
Oct 18, 2023 4.000 1 -0.18(-4.31%)
Oct 17, 2023 4.140 4.180 4.140 4.180 1,728 +0.08(+1.95%)
Oct 13, 2023 4.100 90 -0.21(-4.87%)
Oct 12, 2023 4.310 4.310 4.310 4.310 530 +0.27(+6.68%)
Oct 10, 2023 4.040 0 +0.36(+9.78%)
Oct 06, 2023 3.680 0 -0.01(-0.27%)
Oct 05, 2023 3.730 3.730 3.690 3.690 1,329 -0.05(-1.34%)
Oct 04, 2023 3.740 3.740 3.740 3.740 510 -0.26(-6.50%)
Oct 02, 2023 4.000 308 -0.10(-2.44%)
Sep 28, 2023 4.100 70 +0.02(+0.49%)
Sep 26, 2023 4.080 30 -0.12(-2.86%)
Sep 25, 2023 4.260 4.260 4.185 4.200 1,978 -0.10(-2.33%)
Sep 22, 2023 4.400 4.400 4.300 4.300 2,359 -0.10(-2.27%)
Sep 21, 2023 4.430 4.430 4.400 4.400 3,582 -0.11(-2.44%)
Sep 20, 2023 4.510 4.510 4.510 4.510 359 -0.07(-1.48%)
Sep 18, 2023 4.578 0 -0.07(-1.56%)
Sep 15, 2023 4.650 4.650 4.650 4.650 387 -0.16(-3.33%)
Sep 13, 2023 4.810 260 -0.04(-0.82%)
Sep 08, 2023 4.850 30 +0.02(+0.41%)
Sep 07, 2023 4.830 4.830 4.830 4.830 364 -0.17(-3.40%)
Sep 05, 2023 5.000 0 +0.00(+0.00%)
Sep 01, 2023 5.000 5.000 5.000 5.000 265 +0.00(+0.00%)
Aug 30, 2023 5.000 311 -0.20(-3.85%)
Aug 29, 2023 5.090 5.200 5.090 5.200 770 +0.19(+3.79%)
Aug 28, 2023 4.970 5.010 4.970 5.010 1,355 +0.16(+3.30%)
Aug 25, 2023 4.850 4.885 4.850 4.850 300 +0.01(+0.21%)
Aug 24, 2023 5.010 5.010 4.840 4.840 10,658 -0.17(-3.39%)
Aug 23, 2023 5.050 5.050 5.010 5.010 505 -0.19(-3.65%)
Aug 22, 2023 5.010 5.280 5.010 5.200 2,767 +0.05(+0.97%)
Aug 21, 2023 5.150 5.150 5.150 5.150 1,777 -0.15(-2.83%)
Aug 18, 2023 5.300 5.300 5.290 5.300 1,316 -0.00(-0.09%)
Aug 16, 2023 5.305 300 -0.70(-11.58%)
Aug 10, 2023 6.000 50 -0.05(-0.83%)
Aug 09, 2023 6.030 6.050 6.030 6.050 2,160 -0.01(-0.17%)
Aug 08, 2023 6.100 6.120 6.060 6.060 1,521 -0.28(-4.42%)
Aug 04, 2023 6.340 56 +0.01(+0.16%)
Aug 03, 2023 6.290 6.340 6.290 6.330 2,300 +0.04(+0.64%)
Aug 02, 2023 6.200 6.290 6.200 6.290 2,164 -0.13(-2.02%)
Jul 31, 2023 6.420 0 -0.15(-2.28%)
Jul 28, 2023 6.415 6.620 6.415 6.570 2,861 +0.17(+2.66%)
Jul 27, 2023 6.450 6.450 6.400 6.400 341 -0.02(-0.31%)
Jul 26, 2023 6.420 6.420 6.420 6.420 195 +0.18(+2.88%)
Jul 25, 2023 6.120 6.240 6.120 6.240 1,357 +0.07(+1.13%)
Jul 24, 2023 6.170 6.170 6.130 6.170 1,910 -0.18(-2.83%)
Jul 21, 2023 6.350 6.350 6.350 6.350 624 -0.12(-1.85%)
Jul 19, 2023 6.470 0 -0.18(-2.71%)
Jul 18, 2023 6.650 6.650 6.650 6.650 1,580 +0.00(+0.00%)
Jul 17, 2023 6.700 6.730 6.650 6.650 4,857 -0.05(-0.75%)
Jul 14, 2023 6.700 6.700 6.700 6.700 100 +0.15(+2.29%)
Jul 13, 2023 6.430 6.605 6.430 6.550 449 -0.23(-3.39%)
Jul 10, 2023 6.780 27 -0.08(-1.17%)
Jul 06, 2023 6.860 71 +0.10(+1.48%)
Jul 05, 2023 6.450 6.760 6.450 6.760 1,339 +0.11(+1.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.