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

Geely Auto Hlds ADR (OP: GELYY )

26.95 +0.75 (+2.84%)
Streaming Delayed Price Updated: 2:46 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 29, 2016 13.25 13.25 13.25 13.25 423 -0.35(-2.57%)
Jul 28, 2016 13.44 13.60 13.44 13.60 2,304 +0.95(+7.53%)
Jul 27, 2016 12.65 12.65 12.65 12.65 116 -0.58(-4.40%)
Jul 26, 2016 13.11 13.23 13.11 13.23 436 +0.53(+4.17%)
Jul 20, 2016 12.70 12.70 12.70 50 +0.52(+4.27%)
Jul 19, 2016 12.20 12.20 12.15 12.18 4,700 +0.11(+0.91%)
Jul 18, 2016 12.07 12.07 12.07 12.07 333 +0.10(+0.84%)
Jul 15, 2016 11.83 12.03 11.83 11.97 4,400 +0.57(+5.00%)
Jul 13, 2016 11.40 11.40 11.40 0 -0.31(-2.65%)
Jul 12, 2016 11.56 11.72 11.56 11.71 2,505 +0.33(+2.90%)
Jul 11, 2016 11.30 11.38 11.30 11.38 10,450 -0.02(-0.18%)
Jul 08, 2016 11.40 11.40 11.40 11.40 1,500 -0.10(-0.87%)
Jul 07, 2016 11.36 11.50 11.36 11.50 900 +0.75(+6.98%)
Jun 30, 2016 10.75 10.75 10.75 0 +0.10(+0.94%)
Jun 29, 2016 10.64 10.67 10.64 10.65 1,039 -0.01(-0.13%)
Jun 28, 2016 10.62 10.66 10.62 10.66 1,223 +0.01(+0.13%)
Jun 27, 2016 10.58 10.65 10.58 10.65 300 +0.06(+0.57%)
Jun 24, 2016 10.35 10.59 10.35 10.59 1,196 -0.31(-2.84%)
Jun 23, 2016 10.74 10.90 10.74 10.90 2,360 +0.16(+1.49%)
Jun 16, 2016 10.74 10.74 10.74 0 -0.03(-0.28%)
Jun 15, 2016 10.77 10.77 10.77 10.77 2,900 +0.12(+1.13%)
Jun 14, 2016 10.64 10.65 10.63 10.65 3,400 +0.09(+0.85%)
Jun 13, 2016 10.56 10.56 10.56 10.56 100 -0.44(-4.00%)
Jun 07, 2016 11.00 11.00 11.00 0 +0.61(+5.87%)
Jun 03, 2016 10.39 10.39 10.39 0 -0.02(-0.19%)
Jun 02, 2016 10.41 10.41 10.41 10.41 1,455 +0.09(+0.87%)
May 31, 2016 10.32 10.32 10.32 0 +0.39(+3.93%)
May 26, 2016 9.930 9.930 9.930 0 +0.20(+2.06%)
May 23, 2016 9.730 9.730 9.730 0 -0.07(-0.73%)
May 19, 2016 9.802 9.802 9.802 0 +0.01(+0.12%)
May 18, 2016 9.732 9.790 9.710 9.790 1,200 +0.05(+0.51%)
May 17, 2016 9.650 9.740 9.650 9.740 1,471 +0.37(+3.95%)
May 13, 2016 9.370 9.370 9.370 24 -0.10(-1.06%)
May 11, 2016 9.470 9.470 9.470 0 +0.11(+1.18%)
May 10, 2016 9.270 9.360 9.240 9.360 1,200 +0.06(+0.65%)
May 09, 2016 9.390 9.460 9.300 9.300 2,612 -0.22(-2.31%)
May 06, 2016 9.520 9.520 9.520 9.520 320 -0.09(-0.94%)
May 04, 2016 9.610 9.610 9.610 0 -0.23(-2.34%)
May 03, 2016 9.730 9.840 9.730 9.840 984 -0.18(-1.77%)
Apr 28, 2016 10.02 10.02 10.02 50 -0.14(-1.41%)
Apr 21, 2016 10.16 10.16 10.16 0 -0.24(-2.31%)
Apr 20, 2016 10.35 10.48 10.35 10.40 3,300 +0.04(+0.39%)
Apr 19, 2016 10.36 10.36 10.36 10.36 1,005 +0.37(+3.72%)
Apr 12, 2016 9.988 9.988 9.988 0 -0.26(-2.56%)
Apr 11, 2016 10.25 10.25 10.25 10.25 365 +0.25(+2.50%)
Apr 08, 2016 9.800 10.00 9.800 10.00 3,815 +0.49(+5.15%)
Apr 01, 2016 9.510 9.510 9.510 0 -0.28(-2.86%)
Mar 31, 2016 9.740 9.790 9.720 9.790 14,844 -0.20(-2.00%)
Mar 30, 2016 9.930 9.990 9.930 9.990 2,201 +0.07(+0.71%)
Mar 29, 2016 9.750 9.966 9.750 9.920 4,338 +0.44(+4.64%)
Mar 28, 2016 9.480 9.480 9.480 9.480 1,003 +0.00(+0.00%)
Mar 23, 2016 9.480 9.480 9.480 0 +0.76(+8.65%)
Mar 22, 2016 8.725 8.725 8.725 8.725 102 +0.17(+2.05%)
Mar 21, 2016 9.010 9.010 8.550 8.550 3,551 +0.17(+2.03%)
Mar 16, 2016 8.380 8.380 8.380 0 +0.06(+0.72%)
Mar 15, 2016 8.365 8.365 8.320 8.320 336 +0.10(+1.22%)
Mar 10, 2016 8.220 8.220 8.220 20 -0.26(-3.07%)
Mar 09, 2016 8.452 8.480 8.452 8.480 600 -0.31(-3.53%)
Mar 07, 2016 8.790 8.790 8.790 0 +0.24(+2.81%)
Mar 04, 2016 8.550 8.550 8.550 8.550 502 +0.68(+8.64%)
Mar 03, 2016 7.880 7.880 7.870 7.870 979 +0.01(+0.13%)
Mar 02, 2016 7.850 7.890 7.850 7.860 1,593 +0.41(+5.50%)
Feb 26, 2016 7.450 7.450 7.450 37 +0.07(+0.95%)
Feb 25, 2016 7.380 7.400 7.370 7.380 7,440 -0.09(-1.20%)
Feb 24, 2016 7.370 7.470 7.350 7.470 2,002 -0.25(-3.24%)
Feb 23, 2016 7.720 7.720 7.720 7.720 168 -0.29(-3.62%)
Feb 22, 2016 8.020 8.020 8.010 8.010 3,600 +0.13(+1.65%)
Feb 19, 2016 7.880 7.880 7.880 7.880 702 +0.11(+1.42%)
Feb 18, 2016 7.770 7.770 7.770 7.770 100 +0.00(+0.00%)
Feb 17, 2016 7.850 7.850 7.770 7.770 401 +0.07(+0.97%)
Feb 16, 2016 7.696 7.696 7.696 7.696 395 +0.51(+7.03%)
Feb 12, 2016 7.190 7.190 7.190 0 -0.22(-2.97%)
Feb 10, 2016 7.410 7.410 7.410 0 +0.00(+0.00%)
Feb 09, 2016 7.270 7.410 7.270 7.410 498 +0.13(+1.79%)
Feb 08, 2016 7.420 7.420 7.280 7.280 2,900 -0.25(-3.32%)
Feb 05, 2016 7.540 7.540 7.530 7.530 353 +0.07(+0.94%)
Feb 03, 2016 7.460 7.460 7.460 0 -0.24(-3.12%)
Feb 02, 2016 7.760 7.760 7.700 7.700 726 +0.00(+0.00%)
Feb 01, 2016 7.830 7.830 7.700 7.700 1,685 -0.83(-9.73%)
Jan 28, 2016 8.530 8.530 8.530 0 +0.17(+2.03%)
Jan 27, 2016 8.360 8.360 8.360 8.360 100 -0.05(-0.59%)
Jan 26, 2016 8.374 8.430 8.360 8.410 4,327 -0.10(-1.18%)
Jan 25, 2016 8.740 8.740 8.510 8.510 1,600 -0.21(-2.41%)
Jan 22, 2016 8.700 8.720 8.700 8.720 6,312 +0.11(+1.28%)
Jan 21, 2016 8.500 8.620 8.500 8.610 2,665 -0.26(-2.93%)
Jan 20, 2016 8.750 8.870 8.720 8.870 3,229 -0.09(-1.00%)
Jan 19, 2016 8.960 8.960 8.960 8.960 458 +0.42(+4.92%)
Jan 15, 2016 8.540 8.540 8.540 0 -0.43(-4.79%)
Jan 14, 2016 8.970 8.970 8.970 8.970 125 +0.13(+1.53%)
Jan 13, 2016 8.970 8.970 8.835 8.835 2,918 +0.30(+3.45%)
Jan 12, 2016 8.670 8.670 8.540 8.540 1,830 -0.31(-3.50%)
Jan 08, 2016 8.850 8.850 8.850 0 -0.04(-0.45%)
Jan 07, 2016 8.830 8.920 8.830 8.890 3,172 -0.22(-2.41%)
Jan 06, 2016 9.500 9.500 9.110 9.110 16,850 -0.67(-6.85%)
Jan 05, 2016 9.790 9.820 9.770 9.780 7,417 -0.27(-2.69%)
Jan 04, 2016 10.10 10.10 9.850 10.05 40,697 -0.59(-5.56%)
Dec 31, 2015 10.64 10.64 10.64 0 -0.10(-0.95%)
Dec 30, 2015 10.74 10.74 10.74 10.74 133 -0.10(-0.89%)
Dec 29, 2015 10.78 10.84 10.78 10.84 1,000 +0.04(+0.37%)
Dec 28, 2015 10.80 10.80 10.80 10.80 800 -0.07(-0.61%)
Dec 24, 2015 10.87 10.87 10.87 0 -0.06(-0.59%)
Dec 23, 2015 10.96 10.96 10.90 10.93 1,926 -0.07(-0.64%)
Dec 21, 2015 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 18, 2015 11.00 11.00 11.00 11.00 150 -0.39(-3.42%)
Dec 17, 2015 11.42 11.42 11.39 11.39 1,378 +0.09(+0.80%)
Dec 16, 2015 11.30 11.30 11.30 11.30 500 +0.00(+0.00%)
Dec 15, 2015 11.30 11.30 11.30 11.30 500 +0.17(+1.53%)
Dec 14, 2015 11.15 11.15 11.07 11.13 5,041 +0.43(+4.02%)
Dec 11, 2015 10.78 10.78 10.70 10.70 2,200 -0.20(-1.83%)
Dec 10, 2015 11.08 11.08 10.90 10.90 1,152 -0.28(-2.50%)
Dec 09, 2015 11.16 11.18 11.12 11.18 5,124 +0.69(+6.62%)
Dec 08, 2015 10.49 10.49 10.49 10.49 415 -0.18(-1.71%)
Dec 07, 2015 10.82 10.82 10.67 10.67 482 +0.01(+0.08%)
Dec 02, 2015 10.66 10.66 10.66 6 +0.16(+1.52%)
Dec 01, 2015 10.55 10.55 10.45 10.50 5,849 -0.08(-0.76%)
Nov 30, 2015 10.54 10.58 10.46 10.58 7,200 +0.17(+1.63%)
Nov 27, 2015 10.42 10.43 10.41 10.41 596 -0.39(-3.61%)
Nov 24, 2015 10.80 10.80 10.80 0 -0.20(-1.82%)
Nov 23, 2015 11.01 11.00 1,875 +0.25(+2.33%)
Nov 19, 2015 10.75 10.75 10.75 0 +0.44(+4.27%)
Nov 18, 2015 10.23 10.31 10.23 10.31 2,000 -0.05(-0.48%)
Nov 17, 2015 10.36 10.36 10.36 10.36 918 +0.34(+3.39%)
Nov 16, 2015 9.960 10.03 9.960 10.02 6,100 +0.05(+0.48%)
Nov 13, 2015 9.940 9.973 9.940 9.973 200 -0.14(-1.36%)
Nov 12, 2015 10.12 10.12 10.11 10.11 700 +0.03(+0.30%)
Nov 11, 2015 10.09 10.09 10.08 10.08 941 +0.15(+1.51%)
Nov 10, 2015 9.950 9.950 9.830 9.930 1,020 +0.09(+0.91%)
Nov 09, 2015 9.850 9.850 9.840 9.840 703 -0.37(-3.62%)
Nov 06, 2015 10.15 10.21 10.15 10.21 2,112 -0.40(-3.77%)
Nov 05, 2015 10.59 10.61 10.59 10.61 554 -0.36(-3.28%)
Nov 04, 2015 10.96 10.97 10.96 10.97 857 +0.21(+1.95%)
Nov 03, 2015 10.76 10.76 10.76 10.76 553 +0.12(+1.13%)
Nov 02, 2015 10.63 10.66 10.63 10.64 1,054 -0.09(-0.84%)
Oct 29, 2015 10.73 10.73 10.73 0 +0.17(+1.61%)
Oct 28, 2015 10.56 10.56 10.56 10.56 800 +0.11(+1.05%)
Oct 27, 2015 10.55 10.55 10.45 10.45 646 -0.04(-0.38%)
Oct 26, 2015 10.49 10.49 10.49 10.49 500 -0.14(-1.32%)
Oct 23, 2015 10.68 10.68 10.63 10.63 4,200 +0.52(+5.14%)
Oct 22, 2015 10.08 10.15 10.08 10.11 13,800 +0.26(+2.64%)
Oct 21, 2015 9.730 9.880 9.730 9.850 31,292 +0.01(+0.10%)
Oct 20, 2015 9.820 9.840 9.820 9.840 341 -0.06(-0.61%)
Oct 19, 2015 9.880 9.900 9.880 9.900 751 +0.14(+1.43%)
Oct 16, 2015 9.760 9.760 9.760 9.760 244 -0.33(-3.29%)
Oct 15, 2015 10.01 10.09 10.00 10.09 1,216 +0.49(+5.13%)
Oct 14, 2015 9.420 9.630 9.420 9.600 6,775 -0.37(-3.71%)
Oct 13, 2015 9.940 10.00 9.940 9.970 17,086 -0.04(-0.40%)
Oct 12, 2015 10.06 10.07 10.01 10.01 45,394 -0.13(-1.28%)
Oct 09, 2015 10.26 10.26 10.13 10.14 9,543 -0.04(-0.39%)
Oct 08, 2015 9.990 10.19 9.990 10.18 2,021 +0.23(+2.31%)
Oct 07, 2015 10.11 10.22 9.950 9.950 5,946 -0.10(-1.00%)
Oct 06, 2015 10.08 10.08 10.05 10.05 650 +0.37(+3.82%)
Oct 05, 2015 9.630 9.680 9.630 9.680 5,376 -0.35(-3.49%)
Oct 02, 2015 9.730 10.07 9.730 10.03 19,929 +0.46(+4.83%)
Oct 01, 2015 9.520 9.580 9.500 9.568 23,702 +0.16(+1.68%)
Sep 30, 2015 9.380 9.540 9.380 9.410 36,932 +1.06(+12.69%)
Sep 29, 2015 8.154 8.360 8.154 8.350 100,853 +0.22(+2.71%)
Sep 28, 2015 8.140 8.140 8.130 8.130 202 -0.17(-2.06%)
Sep 23, 2015 8.301 8.301 8.301 59 -0.36(-4.15%)
Sep 22, 2015 8.660 8.670 8.650 8.660 3,000 -0.17(-1.93%)
Sep 21, 2015 8.870 8.870 8.830 8.830 320 -0.31(-3.39%)
Sep 18, 2015 9.190 9.254 9.140 9.140 3,649 +0.00(+0.00%)
Sep 17, 2015 9.050 9.140 9.050 9.140 408 +0.14(+1.56%)
Sep 16, 2015 8.870 9.000 8.856 9.000 1,213 +0.44(+5.14%)
Sep 15, 2015 8.400 8.560 8.400 8.560 19,584 +0.25(+3.02%)
Sep 14, 2015 8.304 8.330 8.290 8.309 9,198 +0.08(+0.96%)
Sep 11, 2015 8.170 8.230 8.170 8.230 3,180 -0.07(-0.84%)
Sep 10, 2015 8.240 8.300 8.240 8.300 1,820 -0.10(-1.19%)
Sep 09, 2015 8.400 8.400 8.400 8.400 1,966 +0.33(+4.09%)
Sep 08, 2015 7.920 8.070 7.920 8.070 7,327 +1.00(+14.14%)
Sep 04, 2015 7.070 7.070 7.070 0 -0.22(-3.02%)
Sep 03, 2015 7.290 7.290 7.290 7.290 235 +0.07(+0.97%)
Sep 02, 2015 7.130 7.220 7.130 7.220 9,118 +0.14(+1.98%)
Sep 01, 2015 7.072 7.080 7.072 7.080 2,624 -0.58(-7.57%)
Aug 31, 2015 7.700 7.700 7.660 7.660 2,150 -0.63(-7.60%)
Aug 28, 2015 8.290 8.300 8.290 8.290 4,906 +0.89(+12.03%)
Aug 27, 2015 7.400 7.400 7.400 7.400 2,870 +0.47(+6.78%)
Aug 26, 2015 6.900 6.930 6.900 6.930 2,000 +0.10(+1.46%)
Aug 25, 2015 6.780 7.030 6.780 6.830 8,565 +0.52(+8.24%)
Aug 24, 2015 6.280 6.470 6.210 6.310 10,105 -0.90(-12.47%)
Aug 21, 2015 7.310 7.310 7.180 7.209 1,680 -0.22(-2.97%)
Aug 20, 2015 7.460 7.460 7.430 7.430 3,822 -0.22(-2.88%)
Aug 19, 2015 7.740 7.740 7.650 7.650 4,000 -0.38(-4.73%)
Aug 17, 2015 8.030 8.030 8.030 0 -0.29(-3.54%)
Aug 14, 2015 8.330 8.330 8.325 8.325 1,200 +0.38(+4.85%)
Aug 12, 2015 7.940 7.940 7.940 0 -0.32(-3.87%)
Aug 07, 2015 8.260 8.260 8.260 0 +0.19(+2.35%)
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.