Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

26.47 +0.09 (+0.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
Oct 31, 2013 10.01 10.04 10.01 10.04 2,835 +0.31(+3.19%)
Oct 30, 2013 9.890 9.890 9.720 9.730 18,501 -0.01(-0.10%)
Oct 29, 2013 9.680 9.740 9.680 9.740 4,726 +0.08(+0.83%)
Oct 28, 2013 9.690 9.690 9.620 9.660 40,024 +0.03(+0.29%)
Oct 25, 2013 9.510 9.660 9.510 9.632 660 -0.09(-0.91%)
Oct 24, 2013 9.778 9.784 9.720 9.720 4,290 -0.08(-0.82%)
Oct 23, 2013 10.06 10.06 9.800 9.800 81,922 -0.27(-2.68%)
Oct 22, 2013 10.01 10.07 10.01 10.07 4,483 +0.14(+1.41%)
Oct 21, 2013 9.940 9.940 9.880 9.930 2,294 -0.12(-1.18%)
Oct 18, 2013 10.00 10.05 9.990 10.05 8,753 +0.12(+1.20%)
Oct 17, 2013 9.990 9.990 9.820 9.930 18,585 -0.50(-4.79%)
Oct 16, 2013 10.43 10.43 10.37 10.43 3,643 -0.07(-0.67%)
Oct 15, 2013 10.56 10.57 10.50 10.50 935 -0.11(-1.04%)
Oct 14, 2013 10.68 10.68 10.56 10.61 1,995 -0.02(-0.19%)
Oct 11, 2013 10.60 10.63 10.58 10.63 2,020 -0.48(-4.32%)
Oct 10, 2013 11.04 11.11 11.01 11.11 32,913 +0.15(+1.37%)
Oct 09, 2013 10.96 10.98 10.96 10.96 484 -0.04(-0.36%)
Oct 08, 2013 11.03 11.15 10.78 11.00 10,159 -0.43(-3.76%)
Oct 07, 2013 11.43 11.43 11.43 11.43 200 +0.18(+1.58%)
Oct 04, 2013 11.19 11.26 11.16 11.25 20,470 +0.65(+6.15%)
Oct 03, 2013 10.61 10.70 10.60 10.60 82,073 -0.17(-1.58%)
Oct 02, 2013 10.77 10.77 10.71 10.77 6,282 +0.49(+4.77%)
Oct 01, 2013 10.28 10.28 10.28 10.28 100 +0.05(+0.49%)
Sep 27, 2013 10.23 10.23 10.23 10.23 100 +0.09(+0.93%)
Sep 26, 2013 10.24 10.24 10.14 10.14 655 -0.12(-1.19%)
Sep 25, 2013 10.25 10.36 10.24 10.26 62,555 +0.04(+0.37%)
Sep 24, 2013 10.33 10.33 10.22 10.22 15,388 -0.27(-2.56%)
Sep 23, 2013 10.52 10.52 10.49 10.49 9,218 +0.07(+0.65%)
Sep 20, 2013 10.44 10.44 10.40 10.42 1,031 -0.06(-0.57%)
Sep 19, 2013 10.45 10.48 10.43 10.48 8,100 -0.25(-2.33%)
Sep 18, 2013 10.68 10.73 10.67 10.73 3,288 +0.01(+0.09%)
Sep 17, 2013 10.69 10.73 10.69 10.72 8,198 +0.15(+1.42%)
Sep 16, 2013 10.63 10.63 10.57 10.57 10,942 +0.19(+1.83%)
Sep 13, 2013 10.38 10.38 10.38 10.38 3,444 -0.12(-1.14%)
Sep 12, 2013 10.50 10.51 10.50 10.50 3,330 +0.02(+0.19%)
Sep 11, 2013 10.43 10.55 10.43 10.48 920 -0.18(-1.69%)
Sep 10, 2013 10.63 10.68 10.63 10.66 8,200 +0.06(+0.57%)
Sep 09, 2013 10.62 10.62 10.60 10.60 509 +0.06(+0.57%)
Sep 06, 2013 10.44 10.62 10.44 10.54 9,155 -0.15(-1.40%)
Sep 05, 2013 10.61 10.70 10.61 10.69 5,711 +0.10(+0.96%)
Sep 03, 2013 10.59 10.59 10.59 0 +0.19(+1.81%)
Aug 30, 2013 10.37 10.40 10.37 10.40 3,063 +0.07(+0.68%)
Aug 29, 2013 10.41 10.45 10.33 10.33 5,262 +0.15(+1.47%)
Aug 28, 2013 10.26 10.26 10.15 10.18 8,550 -0.21(-2.02%)
Aug 27, 2013 10.48 10.48 10.39 10.39 600 -0.15(-1.42%)
Aug 26, 2013 10.60 10.70 10.54 10.54 4,814 +0.23(+2.25%)
Aug 23, 2013 10.27 10.31 10.26 10.31 32,600 +0.41(+4.12%)
Aug 22, 2013 9.900 9.900 9.900 9.900 1,223 +0.08(+0.81%)
Aug 21, 2013 9.790 9.820 9.720 9.820 7,304 +0.28(+2.94%)
Aug 20, 2013 9.500 9.550 9.500 9.540 9,336 -0.26(-2.65%)
Aug 19, 2013 9.770 9.810 9.770 9.800 2,816 +0.49(+5.22%)
Aug 16, 2013 9.310 9.314 9.300 9.314 985 -0.11(-1.13%)
Aug 15, 2013 9.440 9.440 9.420 9.420 5,264 +0.20(+2.17%)
Aug 14, 2013 9.260 9.270 9.210 9.220 2,041 -0.09(-0.97%)
Aug 13, 2013 9.150 9.310 9.150 9.310 446 +0.02(+0.22%)
Aug 09, 2013 9.290 9.290 9.290 0 +0.39(+4.42%)
Aug 08, 2013 8.770 8.897 8.750 8.897 4,876 +0.64(+7.71%)
Aug 07, 2013 8.260 8.260 8.260 8.260 167 -0.13(-1.55%)
Aug 06, 2013 8.390 8.390 8.358 8.390 1,907 -0.00(-0.02%)
Aug 05, 2013 8.370 8.570 8.370 8.392 14,839 +0.05(+0.62%)
Aug 02, 2013 8.290 8.460 8.290 8.340 28,301 -0.08(-0.95%)
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.