Guangzhou Automobile Group Co., Ltd. (GNZUF)
OTCMKTS
· Delayed Price · Currency is USD
0.3500
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
GNZUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -14.84% | 304 |
| Apr 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Apr 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 13.04% | 100 |
| Apr 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30 |
| Apr 11, 2025 | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | -8.39% | 3,000 |
| Apr 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 10.93% | 1,551 |
| Apr 9, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.79% | 14,000 |
| Apr 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 7, 2025 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | 4.08% | 5,305 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -14.03% | 2,505 |
| Apr 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.11% | 5,000 |
| Mar 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.54% | 427 |
| Mar 27, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.05% | 3,035 |
| Mar 26, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 6.55% | 5,000 |
| Mar 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.54% | 8,940 |
| Mar 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.14% | 250 |
| Mar 18, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 13,060 |
| Mar 17, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 5,986 |
| Mar 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.65% | 4,296 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.90% | 800 |
| Mar 10, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.98% | 1,300 |
| Mar 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.84% | 4,010 |
| Mar 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.78% | 12,500 |
| Feb 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.82% | 400 |
| Feb 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.13% | 1,300 |
| Feb 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 12, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | -4.55% | 1,897 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.48% | 300 |
| Feb 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.95% | 428 |
| Feb 7, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.05% | 1,300 |
| Feb 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |