Ganfeng Lithium Group Co., Ltd. (GNENY)
OTCMKTS · Delayed Price · Currency is USD
10.38
+0.01 (0.05%)
May 13, 2026, 9:31 AM EST
GNENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -10.17% | 130 |
| May 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 367 |
| May 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.22% | 210 |
| May 7, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00% | 3,190 |
| May 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 424 |
| May 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 690 |
| Apr 30, 2026 | 10.25 | 11.00 | 10.25 | 11.00 | 11.00 | 8.48% | 906 |
| Apr 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 5.63% | 2,501 |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -7.25% | 257 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.22% | 271 |
| Apr 20, 2026 | 10.62 | 10.62 | 10.59 | 10.59 | 10.59 | -0.37% | 506 |
| Apr 17, 2026 | 11.00 | 11.00 | 10.62 | 10.62 | 10.62 | -3.24% | 233 |
| Apr 16, 2026 | 9.70 | 10.98 | 9.70 | 10.98 | 10.98 | -7.58% | 7,549 |
| Apr 15, 2026 | 10.80 | 11.88 | 10.80 | 11.88 | 11.88 | 13.14% | 996 |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.34% | 179 |
| Apr 13, 2026 | 9.40 | 10.26 | 9.40 | 10.26 | 10.26 | 3.47% | 6,501 |
| Apr 10, 2026 | 9.92 | 9.98 | 9.92 | 9.92 | 9.92 | 1.08% | 1,195 |
| Apr 9, 2026 | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | -0.21% | 1,235 |
| Apr 8, 2026 | 9.75 | 9.83 | 9.75 | 9.83 | 9.83 | 0.21% | 1,326 |
| Apr 7, 2026 | 9.10 | 9.81 | 9.10 | 9.81 | 9.81 | 5.48% | 2,238 |
| Apr 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6.29% | 432 |
| Apr 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% | 200 |
| Apr 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -6.91% | 249 |
| Mar 31, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.61% | 336 |
| Mar 30, 2026 | 9.40 | 9.40 | 9.26 | 9.26 | 9.26 | -0.53% | 2,184 |
| Mar 27, 2026 | 9.35 | 9.42 | 9.31 | 9.31 | 9.31 | 6.40% | 2,055 |
| Mar 26, 2026 | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | 8.76% | 5,424 |
| Mar 25, 2026 | 8.27 | 8.27 | 8.05 | 8.05 | 8.05 | 8.57% | 2,322 |
| Mar 24, 2026 | 8.43 | 8.43 | 7.41 | 7.41 | 7.41 | 1.09% | 1,120 |
| Mar 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.56% | 1,464 |
| Mar 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -6.72% | 846 |
| Mar 18, 2026 | 7.05 | 8.04 | 7.01 | 7.52 | 7.52 | -7.45% | 5,474 |
| Mar 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.19% | 272 |
| Mar 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 6.43% | 399 |
| Mar 12, 2026 | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | -0.20% | 5,159 |
| Mar 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% | 157 |
| Mar 9, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 1.74% | 447 |
| Mar 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.84% | 308 |
| Mar 4, 2026 | 7.06 | 7.61 | 6.86 | 7.61 | 7.61 | 3.96% | 3,519 |
| Mar 3, 2026 | 6.79 | 7.32 | 6.79 | 7.32 | 7.32 | -13.78% | 559 |
| Mar 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -7.72% | 1,005 |
| Feb 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 915 |
| Feb 25, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | 3.02% | 403 |
| Feb 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.64% | 210 |
| Feb 23, 2026 | 8.02 | 8.22 | 8.00 | 8.22 | 8.22 | 2.75% | 913 |
| Feb 19, 2026 | 8.00 | 8.29 | 8.00 | 8.00 | 8.00 | -3.50% | 961 |
| Feb 18, 2026 | 8.51 | 9.01 | 8.10 | 8.29 | 8.29 | 8.08% | 3,009 |
| Feb 11, 2026 | 7.58 | 7.67 | 7.54 | 7.67 | 7.67 | 6.31% | 8,665 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -0.48% | 2,367 |
| Feb 9, 2026 | 7.00 | 7.47 | 7.00 | 7.25 | 7.25 | 4.62% | 5,922 |