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

Geely Auto Hlds ADR (OP: GELYY )

25.55 +0.12 (+0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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, 2011 5.110 5.540 5.110 5.110 4,086 -0.49(-8.75%)
Oct 28, 2011 5.610 5.610 5.600 5.600 1,566 -0.07(-1.23%)
Oct 27, 2011 5.580 5.670 5.450 5.670 2,290 +0.46(+8.83%)
Oct 26, 2011 5.240 5.240 5.210 5.210 393 +0.30(+6.11%)
Oct 25, 2011 5.240 5.240 4.910 4.910 797 -0.09(-1.80%)
Oct 24, 2011 4.970 5.140 4.970 5.000 30,934 +0.13(+2.67%)
Oct 21, 2011 4.650 4.870 4.650 4.870 8,724 +0.22(+4.73%)
Oct 20, 2011 4.600 4.650 4.600 4.650 2,504 -0.40(-7.92%)
Oct 19, 2011 4.860 5.100 4.860 5.050 5,219 +0.09(+1.81%)
Oct 18, 2011 4.900 5.070 4.900 4.960 25,919 -0.38(-7.12%)
Oct 17, 2011 5.640 5.640 5.340 5.340 1,225 -0.07(-1.29%)
Oct 14, 2011 5.410 5.410 5.410 5.410 4,736 -0.14(-2.52%)
Oct 13, 2011 5.430 5.550 5.430 5.550 1,482 +0.35(+6.73%)
Oct 12, 2011 5.050 5.250 5.050 5.200 5,745 +0.45(+9.47%)
Oct 11, 2011 4.700 4.750 4.700 4.750 3,707 +0.03(+0.64%)
Oct 10, 2011 4.720 4.720 4.620 4.720 2,943 +0.04(+0.85%)
Oct 07, 2011 4.550 4.680 4.550 4.680 3,860 +0.56(+13.59%)
Oct 06, 2011 4.150 4.150 4.100 4.120 8,523 +0.32(+8.42%)
Oct 05, 2011 3.810 3.850 3.800 3.800 3,115 -0.01(-0.26%)
Oct 04, 2011 3.680 3.810 3.640 3.810 20,625 -0.13(-3.30%)
Oct 03, 2011 4.120 4.120 3.920 3.940 2,200 -0.72(-15.45%)
Sep 30, 2011 4.330 4.660 4.330 4.660 786 +0.12(+2.64%)
Sep 29, 2011 4.680 4.680 4.540 4.540 12,992 +0.20(+4.61%)
Sep 27, 2011 4.340 4.340 4.340 0 +0.23(+5.60%)
Sep 26, 2011 4.000 4.110 4.000 4.110 7,674 -0.34(-7.64%)
Sep 23, 2011 4.320 4.450 4.320 4.450 4,314 +0.00(+0.00%)
Sep 22, 2011 4.780 4.780 4.370 4.450 7,476 -0.40(-8.25%)
Sep 21, 2011 5.000 5.000 4.850 4.850 8,987 -0.25(-4.90%)
Sep 20, 2011 5.150 5.150 5.020 5.100 5,124 +0.05(+0.99%)
Sep 19, 2011 5.110 5.110 5.050 5.050 4,493 -0.34(-6.31%)
Sep 16, 2011 5.340 5.390 5.340 5.390 4,178 +0.30(+5.89%)
Sep 15, 2011 5.110 5.110 5.090 5.090 6,195 -0.09(-1.74%)
Sep 14, 2011 5.250 5.250 4.990 5.180 10,800 -0.17(-3.18%)
Sep 13, 2011 5.300 5.350 5.300 5.350 3,478 +0.15(+2.88%)
Sep 12, 2011 5.210 5.210 5.200 5.200 951 -0.22(-4.06%)
Sep 09, 2011 5.410 5.420 5.370 5.420 1,781 -0.02(-0.37%)
Sep 08, 2011 5.530 5.530 5.440 5.440 66,697 -0.32(-5.56%)
Sep 07, 2011 5.700 5.760 5.700 5.760 5,795 +0.20(+3.60%)
Sep 06, 2011 5.570 5.570 5.500 5.560 2,449 -0.19(-3.30%)
Sep 02, 2011 5.900 5.900 5.750 5.750 7,916 -0.32(-5.27%)
Sep 01, 2011 6.330 6.330 6.070 6.070 2,513 +0.25(+4.30%)
Aug 31, 2011 5.820 5.820 5.820 5.820 722 +0.17(+3.01%)
Aug 30, 2011 5.650 5.650 5.650 5.650 353 +0.13(+2.36%)
Aug 29, 2011 5.510 5.520 5.510 5.520 2,458 +0.11(+2.03%)
Aug 26, 2011 5.400 5.460 5.330 5.410 4,984 -0.08(-1.46%)
Aug 25, 2011 5.690 5.690 5.440 5.490 6,978 -0.04(-0.72%)
Aug 24, 2011 5.700 5.700 5.500 5.530 4,538 -0.26(-4.49%)
Aug 23, 2011 5.750 5.790 5.610 5.790 11,023 +0.31(+5.66%)
Aug 22, 2011 5.600 5.600 5.480 5.480 6,792 -0.51(-8.51%)
Aug 19, 2011 5.920 5.990 5.900 5.990 3,250 -0.18(-2.92%)
Aug 18, 2011 6.310 6.310 6.100 6.170 10,096 -0.25(-3.89%)
Aug 17, 2011 6.480 6.480 6.410 6.420 2,387 -0.13(-1.98%)
Aug 16, 2011 6.650 6.650 6.410 6.550 13,193 +0.10(+1.55%)
Aug 15, 2011 6.420 6.450 6.310 6.450 7,394 +0.13(+2.06%)
Aug 12, 2011 6.350 6.350 6.300 6.320 4,759 -0.12(-1.86%)
Aug 11, 2011 6.330 6.440 6.290 6.440 10,660 +0.20(+3.21%)
Aug 10, 2011 6.330 6.350 6.240 6.240 44,910 -0.39(-5.88%)
Aug 09, 2011 6.650 6.660 6.520 6.630 8,669 +0.24(+3.76%)
Aug 08, 2011 6.810 6.810 6.390 6.390 15,990 -0.72(-10.13%)
Aug 05, 2011 7.090 7.110 6.910 7.110 37,299 +0.11(+1.57%)
Aug 04, 2011 7.250 7.300 7.000 7.000 30,910 -0.59(-7.77%)
Aug 03, 2011 7.540 7.590 7.400 7.590 51,177 -0.34(-4.29%)
Aug 02, 2011 8.000 8.020 7.930 7.930 9,132 -0.07(-0.88%)
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.