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 (%)
Feb 29, 2012 8.770 8.770 8.770 8.770 0 +0.08(+0.92%)
Feb 28, 2012 8.720 8.730 8.690 8.690 5,510 +0.20(+2.36%)
Feb 27, 2012 8.460 8.490 8.460 8.490 13,000 +0.32(+3.92%)
Feb 24, 2012 8.170 8.170 8.170 8.170 1,100 -0.03(-0.37%)
Feb 23, 2012 8.160 8.200 8.160 8.200 3,994 -0.15(-1.80%)
Feb 22, 2012 8.380 8.380 8.330 8.350 8,600 +0.39(+4.90%)
Feb 16, 2012 7.960 7.960 7.960 0 +0.27(+3.51%)
Feb 15, 2012 7.690 7.690 7.690 7.690 6,000 +0.32(+4.34%)
Feb 14, 2012 7.370 7.370 7.370 7.370 200 -0.08(-1.07%)
Feb 13, 2012 7.450 7.470 7.450 7.450 5,953 +0.33(+4.63%)
Feb 10, 2012 7.200 7.200 7.120 7.120 4,500 -0.08(-1.11%)
Feb 09, 2012 7.150 7.200 7.150 7.200 13,029 +0.30(+4.35%)
Feb 08, 2012 6.990 7.110 6.880 6.900 61,035 +0.54(+8.49%)
Feb 07, 2012 6.370 6.370 6.340 6.360 5,500 +0.11(+1.76%)
Feb 03, 2012 6.250 6.250 6.250 0 +0.27(+4.52%)
Feb 02, 2012 6.010 6.010 5.980 5.980 10,450 +0.30(+5.28%)
Feb 01, 2012 5.740 5.740 5.680 5.680 3,000 -0.14(-2.41%)
Jan 31, 2012 5.820 5.820 5.820 5.820 2,610 -0.13(-2.18%)
Jan 27, 2012 5.950 5.950 5.950 5.950 0 -0.04(-0.67%)
Jan 26, 2012 5.900 5.990 5.900 5.990 126,824 +0.08(+1.35%)
Jan 25, 2012 5.910 5.910 5.910 5.910 3,341 +0.00(+0.00%)
Jan 24, 2012 5.830 5.910 5.830 5.910 700 +0.02(+0.34%)
Jan 23, 2012 5.910 5.910 5.890 5.890 3,700 +0.16(+2.79%)
Jan 20, 2012 5.600 5.730 5.600 5.730 3,650 +0.49(+9.35%)
Jan 19, 2012 5.100 5.240 5.100 5.240 619 +0.04(+0.77%)
Jan 18, 2012 5.192 5.330 5.200 5.200 107,155 -0.05(-0.95%)
Jan 17, 2012 5.330 5.330 5.200 5.250 118,558 +0.14(+2.74%)
Jan 13, 2012 5.330 5.330 5.110 5.110 629 -0.04(-0.78%)
Jan 12, 2012 5.120 5.150 5.120 5.150 10,609 +0.03(+0.59%)
Jan 11, 2012 5.070 5.120 5.070 5.120 5,947 +0.28(+5.79%)
Jan 10, 2012 4.800 4.840 4.800 4.840 28,744 +0.29(+6.37%)
Jan 09, 2012 4.550 4.580 4.550 4.550 17,179 +0.09(+2.02%)
Jan 06, 2012 4.480 4.490 4.460 4.460 15,425 -0.07(-1.55%)
Jan 05, 2012 4.450 4.540 4.420 4.530 7,578 +0.02(+0.44%)
Jan 04, 2012 4.520 4.520 4.510 4.510 1,435 +0.21(+4.88%)
Dec 30, 2011 4.320 4.340 4.290 4.300 4,938 -0.03(-0.69%)
Dec 29, 2011 4.350 4.350 4.290 4.330 2,935 +0.02(+0.46%)
Dec 28, 2011 4.400 4.400 4.310 4.310 498 -0.17(-3.79%)
Dec 27, 2011 4.260 4.480 4.260 4.480 1,498 +0.12(+2.75%)
Dec 23, 2011 4.360 4.360 4.360 4.360 17,639 +0.12(+2.83%)
Dec 21, 2011 4.240 4.240 4.240 4.240 200 +0.01(+0.27%)
Dec 20, 2011 4.280 4.300 4.228 4.228 34,778 -0.00(-0.04%)
Dec 19, 2011 4.320 4.320 4.230 4.230 13,379 -0.13(-2.98%)
Dec 16, 2011 4.350 4.440 4.350 4.360 15,522 -0.04(-0.91%)
Dec 15, 2011 4.440 4.440 4.350 4.400 26,584 -0.07(-1.57%)
Dec 14, 2011 4.350 4.540 4.350 4.470 5,270 +0.01(+0.22%)
Dec 13, 2011 4.500 4.560 4.460 4.460 21,500 -0.06(-1.33%)
Dec 12, 2011 4.700 4.700 4.520 4.520 12,771 -0.19(-4.03%)
Dec 09, 2011 4.710 4.720 4.690 4.710 13,229 +0.13(+2.84%)
Dec 08, 2011 4.630 4.640 4.580 4.580 18,163 -0.11(-2.35%)
Dec 07, 2011 4.680 4.810 4.680 4.690 2,242 +0.04(+0.86%)
Dec 06, 2011 4.630 4.650 4.630 4.650 1,270 -0.29(-5.87%)
Dec 05, 2011 4.880 4.980 4.880 4.940 3,455 +0.13(+2.70%)
Dec 02, 2011 4.850 4.850 4.810 4.810 5,700 -0.08(-1.64%)
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.