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

Geely Auto Hlds ADR (OP: GELYY )

27.03 +0.83 (+3.17%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 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 (%)
Jul 30, 2010 7.450 7.450 7.240 7.240 1,190 -0.33(-4.36%)
Jul 29, 2010 7.400 7.570 7.400 7.570 3,150 +0.92(+13.83%)
Jul 27, 2010 6.650 6.650 6.650 750 -0.09(-1.34%)
Jul 26, 2010 6.740 6.740 6.740 6.740 370 +0.02(+0.22%)
Jul 23, 2010 6.720 6.725 6.700 6.725 32,670 +0.08(+1.28%)
Jul 21, 2010 6.640 6.640 6.640 0 -0.07(-1.04%)
Jul 20, 2010 6.660 6.710 6.660 6.710 821 +0.31(+4.84%)
Jul 16, 2010 6.400 6.400 6.400 0 -0.11(-1.69%)
Jul 14, 2010 6.510 6.510 6.510 6.510 0 -0.29(-4.26%)
Jul 13, 2010 6.740 6.830 6.740 6.800 10,028 +0.30(+4.62%)
Jul 08, 2010 6.500 6.500 6.500 0 +0.30(+4.84%)
Jul 07, 2010 6.190 6.200 6.190 6.200 7,290 +0.05(+0.81%)
Jul 06, 2010 6.000 6.180 6.000 6.150 16,925 +0.20(+3.36%)
Jul 02, 2010 5.940 5.950 5.940 5.950 3,002 +0.00(+0.00%)
Jul 01, 2010 5.950 5.950 5.950 5.950 285 -0.13(-2.14%)
Jun 30, 2010 6.080 6.090 6.080 6.080 1,175 +0.08(+1.33%)
Jun 29, 2010 6.090 6.090 6.000 6.000 8,125 -0.71(-10.58%)
Jun 25, 2010 6.800 6.900 6.710 6.710 1,800 -0.14(-2.04%)
Jun 24, 2010 6.820 6.850 6.800 6.850 1,850 -0.05(-0.72%)
Jun 23, 2010 6.770 6.900 6.770 6.900 2,600 +0.14(+2.07%)
Jun 22, 2010 6.780 7.000 6.760 6.760 1,500 -0.15(-2.17%)
Jun 21, 2010 7.010 7.010 6.910 6.910 1,485 +0.04(+0.58%)
Jun 18, 2010 6.830 6.870 6.830 6.870 3,764 -0.11(-1.58%)
Jun 17, 2010 6.880 6.980 6.880 6.980 3,975 +0.10(+1.45%)
Jun 16, 2010 6.880 6.880 6.880 6.880 1,000 +0.00(+0.00%)
Jun 15, 2010 6.780 6.880 6.770 6.880 19,100 +0.37(+5.68%)
Jun 14, 2010 6.810 6.810 6.510 6.510 1,900 +0.18(+2.84%)
Jun 11, 2010 6.200 6.440 6.200 6.330 7,177 +0.07(+1.12%)
Jun 10, 2010 6.180 6.290 6.180 6.260 16,580 -0.59(-8.61%)
Jun 09, 2010 6.750 6.850 6.750 6.850 2,100 +0.04(+0.59%)
Jun 08, 2010 6.670 6.810 6.670 6.810 276 -0.07(-1.02%)
Jun 07, 2010 6.880 6.910 6.850 6.880 14,775 +0.01(+0.15%)
Jun 04, 2010 6.950 6.950 6.870 6.870 3,115 -0.11(-1.58%)
Jun 03, 2010 7.000 7.000 6.980 6.980 2,100 +0.02(+0.29%)
Jun 02, 2010 6.960 6.960 6.960 6.960 730 +0.21(+3.11%)
Jun 01, 2010 6.750 6.750 6.750 6.750 600 +0.09(+1.35%)
May 28, 2010 7.100 7.100 6.660 6.660 13,050 -0.44(-6.20%)
May 27, 2010 7.100 7.100 7.100 7.100 250 +0.35(+5.19%)
May 26, 2010 6.950 6.950 6.750 6.750 13,329 -0.15(-2.17%)
May 25, 2010 6.650 6.900 6.650 6.900 6,850 -0.24(-3.36%)
May 24, 2010 7.000 7.160 7.000 7.140 10,084 +0.44(+6.57%)
May 21, 2010 6.600 6.700 6.560 6.700 12,550 +0.06(+0.90%)
May 20, 2010 7.050 7.050 6.560 6.640 32,160 -0.51(-7.13%)
May 19, 2010 7.300 7.300 7.050 7.150 43,046 -0.18(-2.46%)
May 18, 2010 7.680 7.680 7.330 7.330 104,965 -0.33(-4.31%)
May 17, 2010 7.530 7.720 7.510 7.660 41,950 -0.15(-1.92%)
May 14, 2010 7.980 7.980 7.810 7.810 14,617 -0.32(-3.94%)
May 13, 2010 8.210 8.230 8.100 8.130 5,422 -0.17(-2.05%)
May 12, 2010 8.330 8.330 8.240 8.300 2,600 -0.20(-2.35%)
May 11, 2010 8.700 8.700 8.410 8.500 2,075 -0.35(-3.95%)
May 10, 2010 8.850 8.850 8.300 8.850 3,760 +0.55(+6.63%)
May 07, 2010 8.400 8.480 8.300 8.300 7,990 +0.39(+4.93%)
May 06, 2010 8.250 8.250 7.890 7.910 13,646 -0.34(-4.12%)
May 05, 2010 8.340 8.370 8.250 8.250 51,085 -0.02(-0.24%)
May 04, 2010 8.560 8.560 8.250 8.270 27,760 -0.57(-6.45%)
May 03, 2010 8.620 8.860 8.620 8.840 3,893 +0.25(+2.91%)
Apr 30, 2010 8.790 8.790 8.590 8.590 14,200 -0.41(-4.56%)
Apr 29, 2010 8.840 9.000 8.800 9.000 12,060 -0.24(-2.60%)
Apr 28, 2010 8.990 9.240 8.990 9.240 16,610 +0.14(+1.54%)
Apr 27, 2010 9.200 9.200 9.100 9.100 3,300 -0.18(-1.94%)
Apr 26, 2010 9.330 9.330 9.250 9.280 8,574 -0.07(-0.75%)
Apr 23, 2010 9.210 9.350 9.210 9.350 2,300 +0.25(+2.75%)
Apr 22, 2010 9.180 9.190 9.070 9.100 2,728 -0.50(-5.21%)
Apr 21, 2010 9.500 9.600 9.200 9.600 2,381 +0.00(+0.00%)
Apr 20, 2010 9.500 9.600 9.500 9.600 13,689 +0.40(+4.35%)
Apr 19, 2010 9.200 9.240 9.200 9.200 1,839 +0.00(+0.00%)
Apr 16, 2010 9.400 9.400 9.200 9.200 3,480 -0.20(-2.13%)
Apr 15, 2010 9.500 9.500 9.300 9.400 33,630 -0.35(-3.59%)
Apr 14, 2010 9.880 9.880 9.700 9.750 36,091 -0.14(-1.42%)
Apr 13, 2010 9.990 9.990 9.870 9.890 36,525 -0.46(-4.44%)
Apr 12, 2010 10.50 10.50 10.30 10.35 16,220 -0.48(-4.43%)
Apr 09, 2010 10.87 10.87 10.83 10.83 1,000 +0.07(+0.65%)
Apr 08, 2010 10.87 10.87 10.61 10.76 2,530 -0.17(-1.56%)
Apr 07, 2010 10.93 10.93 10.93 10.93 775 +0.00(+0.00%)
Apr 06, 2010 10.89 10.93 10.85 10.93 4,082 +0.03(+0.28%)
Apr 05, 2010 10.70 10.90 10.70 10.90 3,361 +0.25(+2.35%)
Apr 01, 2010 10.65 10.65 10.65 0 +0.05(+0.47%)
Mar 31, 2010 10.69 10.69 10.50 10.60 10,450 -0.10(-0.93%)
Mar 30, 2010 10.95 10.95 10.65 10.70 9,159 -0.54(-4.80%)
Mar 29, 2010 11.10 11.45 10.80 11.24 25,221 +0.64(+6.04%)
Mar 26, 2010 10.50 10.60 10.50 10.60 410 +0.12(+1.15%)
Mar 25, 2010 10.48 10.48 10.48 10.48 1,500 +0.12(+1.16%)
Mar 24, 2010 10.36 10.36 10.36 10.36 100 +0.01(+0.10%)
Mar 23, 2010 10.30 10.35 10.30 10.35 1,500 -0.19(-1.80%)
Mar 22, 2010 10.50 10.54 10.50 10.54 9,580 -0.06(-0.57%)
Mar 18, 2010 10.60 10.60 10.60 10.60 0 +0.34(+3.31%)
Mar 17, 2010 10.45 10.48 10.26 10.26 650 -0.22(-2.10%)
Mar 16, 2010 10.51 10.51 10.48 10.48 505 -0.27(-2.51%)
Mar 11, 2010 10.75 10.75 10.75 10.75 0 +0.35(+3.37%)
Mar 10, 2010 10.43 10.43 10.40 10.40 1,100 -0.03(-0.29%)
Mar 09, 2010 10.19 10.43 10.19 10.43 1,305 -0.02(-0.19%)
Mar 08, 2010 10.35 10.49 10.35 10.45 3,450 -0.01(-0.10%)
Mar 05, 2010 10.21 10.46 10.21 10.46 1,650 +0.32(+3.16%)
Mar 04, 2010 10.15 10.15 10.14 10.14 1,150 -0.26(-2.50%)
Mar 03, 2010 10.40 10.40 10.40 10.40 200 +0.10(+0.97%)
Mar 02, 2010 10.25 10.36 10.25 10.30 600 +0.37(+3.73%)
Feb 26, 2010 9.930 9.930 9.930 0 +0.65(+7.00%)
Feb 24, 2010 9.280 9.280 9.280 0 +0.23(+2.54%)
Feb 23, 2010 9.050 9.050 9.050 9.050 100 -0.05(-0.55%)
Feb 22, 2010 9.100 9.100 9.100 9.100 1,000 -0.14(-1.52%)
Feb 19, 2010 9.100 9.240 9.000 9.240 6,600 -0.16(-1.70%)
Feb 18, 2010 9.400 9.400 9.220 9.400 5,850 +0.00(+0.00%)
Feb 16, 2010 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 12, 2010 9.400 9.400 9.400 0 +0.03(+0.32%)
Feb 11, 2010 9.070 9.370 9.050 9.370 20,300 +0.42(+4.69%)
Feb 10, 2010 8.950 8.950 8.760 8.950 8,318 +0.95(+11.87%)
Feb 09, 2010 8.250 8.250 8.000 8.000 6,700 -0.41(-4.88%)
Feb 08, 2010 8.370 8.410 8.370 8.410 13,900 -0.13(-1.52%)
Feb 05, 2010 8.650 8.650 8.400 8.540 17,700 -0.27(-3.06%)
Feb 04, 2010 9.150 9.210 8.810 8.810 8,467 -0.69(-7.26%)
Feb 03, 2010 9.500 9.500 9.500 9.500 350 +0.24(+2.59%)
Feb 02, 2010 9.090 9.260 9.030 9.260 4,019 +0.17(+1.87%)
Feb 01, 2010 9.040 9.100 9.040 9.090 2,155 +0.29(+3.30%)
Jan 29, 2010 9.040 9.040 8.800 8.800 4,500 -0.30(-3.30%)
Jan 28, 2010 9.100 9.100 9.100 9.100 133,900 +0.91(+11.11%)
Jan 27, 2010 8.350 8.400 8.190 8.190 97,832 -0.80(-8.90%)
Jan 26, 2010 9.160 9.160 8.960 8.990 20,468 -0.61(-6.35%)
Jan 25, 2010 9.700 9.700 9.470 9.600 4,568 +0.02(+0.21%)
Jan 22, 2010 9.660 9.870 9.580 9.580 8,160 -0.22(-2.24%)
Jan 21, 2010 10.01 10.05 9.800 9.800 35,280 -0.35(-3.45%)
Jan 20, 2010 10.44 10.44 10.12 10.15 2,400 -0.54(-5.05%)
Jan 19, 2010 10.56 10.69 10.56 10.69 6,425 +0.59(+5.84%)
Jan 15, 2010 10.10 10.10 10.10 0 -0.46(-4.36%)
Jan 14, 2010 10.52 10.56 10.52 10.56 1,800 +0.06(+0.57%)
Jan 13, 2010 10.50 10.50 10.50 10.50 7,715 -0.28(-2.60%)
Jan 12, 2010 10.78 10.78 10.78 10.78 1,350 +0.28(+2.67%)
Jan 11, 2010 10.40 10.50 10.40 10.50 4,400 -0.24(-2.23%)
Jan 08, 2010 10.74 10.74 10.74 10.74 5,140 -0.10(-0.92%)
Jan 07, 2010 10.75 10.84 10.52 10.84 8,810 -0.25(-2.25%)
Jan 06, 2010 11.04 11.09 11.00 11.09 17,559 -0.41(-3.57%)
Jan 05, 2010 11.30 11.50 11.30 11.50 7,181 +0.20(+1.77%)
Jan 04, 2010 11.25 11.45 11.20 11.30 4,360 +0.21(+1.89%)
Dec 31, 2009 11.09 11.09 11.09 0 +0.27(+2.50%)
Dec 30, 2009 10.82 10.82 10.82 10.82 300 +0.27(+2.56%)
Dec 29, 2009 11.00 11.00 10.55 10.55 7,300 -0.50(-4.52%)
Dec 28, 2009 11.25 11.25 11.00 11.05 20,795 -0.09(-0.81%)
Dec 24, 2009 11.14 11.14 11.00 11.14 31,625 -0.36(-3.13%)
Dec 23, 2009 10.90 11.60 10.90 11.50 39,699 +1.80(+18.56%)
Dec 22, 2009 9.500 9.700 9.500 9.700 600 +0.73(+8.14%)
Dec 21, 2009 9.360 9.360 8.930 8.970 223,767 -1.33(-12.91%)
Dec 18, 2009 10.34 10.34 9.980 10.30 36,664 -0.55(-5.07%)
Dec 17, 2009 10.90 10.90 10.69 10.85 14,035 -0.55(-4.82%)
Dec 16, 2009 11.42 11.42 11.40 11.40 600 +0.00(+0.00%)
Dec 15, 2009 11.40 11.40 11.40 11.40 500 +0.10(+0.88%)
Dec 14, 2009 11.10 11.30 11.10 11.30 350 +0.40(+3.67%)
Dec 11, 2009 11.01 11.05 10.90 10.90 3,564 -0.32(-2.85%)
Dec 10, 2009 11.25 11.25 11.10 11.22 2,880 -0.88(-7.27%)
Dec 09, 2009 12.10 12.10 12.05 12.10 3,270 +0.45(+3.86%)
Dec 08, 2009 11.65 11.65 11.65 11.65 1,430 +0.25(+2.19%)
Dec 07, 2009 11.11 11.40 11.11 11.40 1,529 +0.80(+7.55%)
Dec 04, 2009 10.75 10.75 10.60 10.60 1,001 -0.20(-1.85%)
Dec 03, 2009 10.83 10.83 10.80 10.80 2,409 -1.20(-10.00%)
Dec 02, 2009 10.40 12.00 10.40 12.00 3,320 +1.75(+17.07%)
Dec 01, 2009 10.22 10.25 10.22 10.25 900 -0.10(-0.97%)
Nov 30, 2009 10.25 10.35 10.25 10.35 2,900 +0.55(+5.61%)
Nov 25, 2009 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 24, 2009 9.900 9.900 9.550 9.800 2,727 -0.35(-3.45%)
Nov 23, 2009 10.10 10.15 10.10 10.15 2,395 +0.50(+5.18%)
Nov 20, 2009 9.650 9.650 9.600 9.650 800 +0.25(+2.66%)
Nov 19, 2009 9.450 9.450 9.400 9.400 2,525 -0.85(-8.29%)
Nov 18, 2009 10.20 10.25 10.10 10.25 2,576 +0.55(+5.67%)
Nov 17, 2009 9.300 9.700 9.300 9.700 8,751 +0.70(+7.78%)
Nov 16, 2009 9.300 9.300 8.900 9.000 6,350 -0.40(-4.26%)
Nov 13, 2009 9.300 9.400 9.300 9.400 1,087 +0.10(+1.08%)
Nov 12, 2009 9.400 9.600 9.300 9.300 4,933 +0.50(+5.68%)
Nov 11, 2009 8.800 8.800 8.800 8.800 3,327 +0.70(+8.64%)
Nov 10, 2009 8.100 8.200 8.100 8.100 1,800 +0.35(+4.52%)
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.