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 (%)
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%)
Aug 01, 2013 8.340 8.500 8.340 8.420 13,328 +0.13(+1.57%)
Jul 31, 2013 8.270 8.290 8.270 8.290 1,570 -0.08(-0.97%)
Jul 30, 2013 8.440 8.500 8.370 8.371 1,929 -0.21(-2.44%)
Jul 29, 2013 8.510 8.580 8.350 8.580 1,494 -0.06(-0.69%)
Jul 26, 2013 8.720 8.720 8.560 8.640 2,734 +0.03(+0.35%)
Jul 25, 2013 8.610 8.630 8.600 8.610 2,937 +0.08(+0.94%)
Jul 24, 2013 8.561 8.561 8.480 8.530 6,174 +0.14(+1.67%)
Jul 23, 2013 8.330 8.400 8.330 8.390 9,424 +0.16(+1.94%)
Jul 22, 2013 8.190 8.300 8.190 8.230 5,571 +0.08(+0.98%)
Jul 19, 2013 8.130 8.240 8.130 8.150 4,369 -0.04(-0.49%)
Jul 18, 2013 8.140 8.230 8.140 8.190 6,365 +0.20(+2.49%)
Jul 17, 2013 8.110 8.110 7.960 7.991 55,562 -0.09(-1.10%)
Jul 16, 2013 8.100 8.230 8.070 8.080 2,612 -0.02(-0.25%)
Jul 15, 2013 8.080 8.101 8.080 8.100 835 +0.13(+1.62%)
Jul 12, 2013 7.910 8.020 7.910 7.971 17,841 +0.15(+1.93%)
Jul 11, 2013 7.800 7.880 7.800 7.820 750 +0.49(+6.68%)
Jul 10, 2013 7.240 7.330 7.240 7.330 3,338 -0.36(-4.68%)
Jul 09, 2013 7.590 7.710 7.590 7.690 1,835 +0.14(+1.85%)
Jul 08, 2013 7.560 7.660 7.540 7.550 10,944 -0.16(-2.08%)
Jul 05, 2013 7.820 7.820 7.570 7.710 9,823 -0.49(-5.98%)
Jul 03, 2013 8.210 8.210 8.010 8.200 9,678 -0.28(-3.30%)
Jul 02, 2013 8.430 8.550 8.430 8.480 4,885 -0.05(-0.59%)
Jul 01, 2013 8.530 8.660 8.530 8.530 5,181 -0.01(-0.12%)
Jun 28, 2013 8.530 8.610 8.510 8.540 20,103 -0.23(-2.62%)
Jun 26, 2013 8.670 8.770 8.650 8.770 8,812 +0.59(+7.21%)
Jun 25, 2013 8.090 8.180 8.010 8.180 21,964 -0.12(-1.45%)
Jun 24, 2013 8.311 8.311 8.060 8.300 7,365 -0.52(-5.90%)
Jun 21, 2013 8.800 8.820 8.630 8.820 4,959 -0.17(-1.89%)
Jun 20, 2013 9.141 9.141 8.990 8.990 1,138 -0.35(-3.75%)
Jun 19, 2013 9.480 9.550 9.340 9.340 2,055 -0.21(-2.21%)
Jun 18, 2013 9.500 9.580 9.500 9.551 14,483 +0.13(+1.39%)
Jun 17, 2013 9.291 9.420 9.291 9.420 6,336 +0.17(+1.84%)
Jun 14, 2013 9.210 9.260 9.150 9.250 61,405 -0.24(-2.53%)
Jun 13, 2013 9.300 9.500 9.300 9.490 13,966 +0.25(+2.71%)
Jun 12, 2013 9.240 9.240 9.230 9.240 2,511 -0.08(-0.86%)
Jun 11, 2013 9.310 9.430 9.310 9.320 1,082 -0.16(-1.69%)
Jun 10, 2013 9.460 9.504 9.460 9.480 1,431 -0.08(-0.84%)
Jun 07, 2013 9.510 9.610 9.510 9.560 9,355 +0.14(+1.46%)
Jun 06, 2013 9.310 9.422 9.280 9.422 5,357 +0.10(+1.08%)
Jun 05, 2013 9.516 9.516 9.320 9.321 2,160 -0.22(-2.30%)
Jun 04, 2013 9.670 9.680 9.520 9.540 4,974 +0.01(+0.10%)
Jun 03, 2013 9.510 9.600 9.510 9.530 4,796 -0.22(-2.26%)
May 31, 2013 9.770 9.840 9.750 9.750 2,694 -0.11(-1.12%)
May 30, 2013 9.790 9.920 9.790 9.860 952 -0.01(-0.10%)
May 29, 2013 9.868 9.870 9.850 9.870 2,524 +0.10(+1.02%)
May 28, 2013 9.811 9.850 9.770 9.770 6,379 +0.11(+1.12%)
May 24, 2013 9.650 9.710 9.650 9.662 453 -0.15(-1.51%)
May 23, 2013 9.920 9.920 9.550 9.810 7,794 -0.16(-1.60%)
May 22, 2013 10.05 10.19 9.970 9.970 3,510 -0.31(-3.02%)
May 21, 2013 10.34 10.42 10.18 10.28 35,924 -0.11(-1.06%)
May 20, 2013 10.39 10.39 10.32 10.39 1,570 -0.13(-1.24%)
May 17, 2013 10.50 10.52 10.50 10.52 8,901 +0.08(+0.77%)
May 16, 2013 10.45 10.55 10.44 10.44 5,811 +0.06(+0.58%)
May 15, 2013 10.36 10.40 10.36 10.38 13,323 -0.06(-0.57%)
May 13, 2013 10.49 10.49 10.44 10.44 7,434 -0.11(-1.04%)
May 10, 2013 10.72 10.72 10.54 10.55 2,708 +0.15(+1.44%)
May 09, 2013 10.40 10.40 10.40 10.40 329 -0.29(-2.71%)
May 08, 2013 10.62 10.76 10.62 10.69 10,763 +0.17(+1.62%)
May 07, 2013 10.50 10.52 10.50 10.52 15,249 +0.56(+5.62%)
May 06, 2013 9.960 10.04 9.940 9.960 48,838 -0.12(-1.19%)
May 03, 2013 10.13 10.14 10.08 10.08 17,358 +0.05(+0.50%)
May 02, 2013 10.00 10.04 10.00 10.03 1,492 +0.12(+1.21%)
May 01, 2013 9.956 9.990 9.900 9.910 1,269 -0.10(-1.00%)
Apr 30, 2013 10.05 10.05 9.930 10.01 801 +0.02(+0.20%)
Apr 29, 2013 9.930 9.990 9.900 9.990 3,634 +0.23(+2.36%)
Apr 26, 2013 9.794 10.06 9.760 9.760 2,787 -0.30(-2.98%)
Apr 25, 2013 10.02 10.13 10.02 10.06 3,462 +0.19(+1.95%)
Apr 24, 2013 9.820 9.896 9.820 9.868 5,668 -0.16(-1.62%)
Apr 23, 2013 9.930 10.14 9.930 10.03 2,627 -0.18(-1.76%)
Apr 22, 2013 10.15 10.33 10.13 10.21 12,355 +0.65(+6.82%)
Apr 19, 2013 9.520 9.570 9.510 9.558 2,772 +0.30(+3.22%)
Apr 18, 2013 9.342 9.450 9.250 9.260 51,736 -0.26(-2.73%)
Apr 17, 2013 9.510 9.520 9.430 9.520 4,890 -0.09(-0.94%)
Apr 16, 2013 9.480 9.610 9.480 9.610 5,225 +0.61(+6.78%)
Apr 15, 2013 9.158 9.180 9.000 9.000 1,992 -0.20(-2.20%)
Apr 12, 2013 9.240 9.240 9.186 9.202 2,018 -0.15(-1.58%)
Apr 11, 2013 9.350 9.430 9.350 9.350 1,097 -0.20(-2.09%)
Apr 10, 2013 9.604 9.620 9.550 9.550 3,686 +0.21(+2.25%)
Apr 09, 2013 9.308 9.350 9.300 9.340 2,622 +0.36(+4.01%)
Apr 08, 2013 8.960 9.030 8.910 8.980 4,691 -0.03(-0.33%)
Apr 05, 2013 9.010 9.050 8.910 9.010 15,404 -0.37(-3.94%)
Apr 04, 2013 9.330 9.380 9.280 9.380 15,145 -0.06(-0.64%)
Apr 03, 2013 9.500 9.500 9.350 9.440 6,312 -0.29(-2.98%)
Apr 02, 2013 9.680 9.730 9.680 9.730 10,787 +0.00(+0.00%)
Apr 01, 2013 9.650 9.730 9.650 9.730 170,868 -0.01(-0.10%)
Mar 28, 2013 9.670 9.740 9.670 9.740 98,230 -0.23(-2.31%)
Mar 27, 2013 9.960 9.970 9.960 9.970 412 +0.02(+0.20%)
Mar 26, 2013 9.870 9.950 9.870 9.950 29,599 -0.05(-0.50%)
Mar 25, 2013 9.960 10.00 9.900 10.00 18,613 -0.16(-1.57%)
Mar 22, 2013 10.16 10.18 10.16 10.16 1,748 +0.06(+0.59%)
Mar 21, 2013 10.22 10.22 10.10 10.10 1,648 +0.08(+0.80%)
Mar 20, 2013 9.970 10.02 9.970 10.02 1,101 +0.54(+5.70%)
Mar 19, 2013 9.510 9.530 9.420 9.480 3,625 +0.08(+0.85%)
Mar 18, 2013 9.340 9.410 9.340 9.400 10,522 -0.12(-1.26%)
Mar 15, 2013 9.660 9.660 9.510 9.520 9,371 -0.45(-4.51%)
Mar 14, 2013 9.870 9.970 9.870 9.970 802 +0.26(+2.68%)
Mar 13, 2013 9.807 9.807 9.654 9.710 8,855 -0.52(-5.08%)
Mar 12, 2013 10.30 10.30 10.23 10.23 2,795 -0.25(-2.39%)
Mar 11, 2013 10.48 10.48 10.47 10.48 5,100 -0.27(-2.51%)
Mar 08, 2013 10.76 10.76 10.75 10.75 1,897 -0.05(-0.46%)
Mar 07, 2013 10.71 10.80 10.71 10.80 373 -0.10(-0.92%)
Mar 06, 2013 10.90 10.90 10.90 10.90 3,400 -0.04(-0.37%)
Mar 05, 2013 10.95 10.95 10.94 10.94 5,618 +0.30(+2.82%)
Mar 04, 2013 10.57 10.65 10.57 10.64 3,924 -0.24(-2.21%)
Mar 01, 2013 10.77 10.88 10.76 10.88 4,501 -0.09(-0.82%)
Feb 28, 2013 10.99 10.99 10.93 10.97 1,055 +0.40(+3.78%)
Feb 27, 2013 10.43 10.57 10.43 10.57 4,231 +0.35(+3.42%)
Feb 26, 2013 10.15 10.22 10.14 10.22 2,493 -0.67(-6.15%)
Feb 22, 2013 10.90 10.90 10.89 10.89 4,361 -0.22(-1.98%)
Feb 21, 2013 11.12 11.20 11.10 11.11 1,921 -0.48(-4.14%)
Feb 20, 2013 11.77 11.77 11.59 11.59 2,313 -0.32(-2.69%)
Feb 19, 2013 11.89 12.00 11.89 11.91 10,280 +0.12(+1.02%)
Feb 15, 2013 11.88 11.92 11.79 11.79 18,166 +0.76(+6.89%)
Feb 14, 2013 11.00 11.06 11.00 11.03 4,130 +0.20(+1.85%)
Feb 13, 2013 10.82 10.86 10.82 10.83 4,407 +0.04(+0.37%)
Feb 12, 2013 10.77 10.82 10.77 10.79 2,353 -0.04(-0.37%)
Feb 11, 2013 10.76 10.83 10.76 10.83 1,333 +0.06(+0.56%)
Feb 08, 2013 10.85 10.85 10.76 10.77 4,303 +0.46(+4.46%)
Feb 07, 2013 10.33 10.33 10.31 10.31 775 -0.14(-1.34%)
Feb 06, 2013 10.45 10.45 10.45 10.45 112 +0.12(+1.16%)
Feb 04, 2013 10.38 10.38 10.33 10.33 800 -0.33(-3.10%)
Feb 01, 2013 10.63 10.72 10.63 10.66 5,900 +0.29(+2.80%)
Jan 31, 2013 10.35 10.37 10.35 10.37 6,109 -0.29(-2.72%)
Jan 30, 2013 10.66 10.66 10.66 10.66 400 -0.31(-2.83%)
Jan 29, 2013 10.96 10.97 10.90 10.97 2,235 +0.26(+2.43%)
Jan 28, 2013 10.74 10.74 10.71 10.71 4,220 +0.33(+3.18%)
Jan 25, 2013 10.36 10.47 10.36 10.38 2,343 -0.44(-4.07%)
Jan 24, 2013 10.86 10.87 10.82 10.82 4,461 -0.20(-1.81%)
Jan 23, 2013 11.16 11.16 11.02 11.02 1,554 +0.02(+0.18%)
Jan 22, 2013 10.78 11.01 10.75 11.00 17,505 +0.44(+4.17%)
Jan 18, 2013 10.55 10.56 10.55 10.56 500 -0.07(-0.66%)
Jan 17, 2013 10.63 10.63 10.63 10.63 2,600 +0.10(+0.95%)
Jan 16, 2013 10.49 10.53 10.49 10.53 3,435 +0.15(+1.45%)
Jan 15, 2013 10.42 10.43 10.38 10.38 4,000 -0.17(-1.61%)
Jan 14, 2013 10.63 10.63 10.55 10.55 259 -0.10(-0.94%)
Jan 12, 2013 10.59 10.65 10.59 10.65 7,027 +0.00(+0.00%)
Jan 11, 2013 10.59 10.65 10.59 10.65 7,027 +0.01(+0.09%)
Jan 10, 2013 10.70 10.70 10.59 10.64 5,115 -0.06(-0.56%)
Jan 09, 2013 10.65 10.70 10.65 10.70 3,263 +0.26(+2.49%)
Jan 08, 2013 10.41 10.44 10.38 10.44 2,327 -0.25(-2.34%)
Jan 07, 2013 10.70 10.74 10.69 10.69 3,779 +0.19(+1.81%)
Jan 04, 2013 10.44 10.50 10.44 10.50 19,603 +0.27(+2.64%)
Jan 03, 2013 10.18 10.25 10.18 10.23 16,737 +0.25(+2.51%)
Jan 02, 2013 9.990 9.990 9.650 9.980 6,957 +0.33(+3.42%)
Dec 31, 2012 9.540 9.670 9.490 9.650 3,946 +0.11(+1.15%)
Dec 28, 2012 9.422 9.590 9.422 9.540 11,499 -0.17(-1.75%)
Dec 27, 2012 9.500 9.710 9.490 9.710 8,512 +0.27(+2.86%)
Dec 26, 2012 9.230 9.450 9.230 9.440 5,194 -0.16(-1.67%)
Dec 21, 2012 9.600 9.600 9.600 0 -0.04(-0.44%)
Dec 20, 2012 9.540 9.650 9.540 9.642 600 +0.10(+1.07%)
Dec 19, 2012 9.540 9.540 9.540 9.540 100 +0.36(+3.92%)
Dec 18, 2012 9.160 9.180 9.160 9.180 2,200 -0.10(-1.12%)
Dec 14, 2012 9.284 9.284 9.284 0 -0.46(-4.68%)
Dec 12, 2012 9.740 9.740 9.740 0 +0.00(+0.00%)
Dec 11, 2012 9.770 9.770 9.740 9.740 2,060 -0.05(-0.51%)
Dec 10, 2012 9.680 9.810 9.680 9.790 4,000 +0.25(+2.62%)
Dec 07, 2012 9.610 9.610 9.540 9.540 450 +0.03(+0.27%)
Dec 06, 2012 9.514 9.514 9.514 9.514 100 -0.33(-3.31%)
Dec 05, 2012 9.730 9.850 9.730 9.840 2,650 +0.70(+7.66%)
Dec 04, 2012 9.110 9.150 9.110 9.140 2,600 -0.17(-1.83%)
Nov 30, 2012 9.340 9.350 9.300 9.310 4,950 +0.26(+2.87%)
Nov 29, 2012 9.100 9.100 9.010 9.050 5,300 +0.25(+2.84%)
Nov 28, 2012 9.120 9.150 8.800 8.800 33,700 -0.89(-9.18%)
Nov 26, 2012 9.690 9.690 9.690 0 -0.18(-1.82%)
Nov 24, 2012 9.900 9.900 9.870 9.870 7,240 +0.00(+0.00%)
Nov 23, 2012 9.900 9.900 9.870 9.870 7,240 +0.29(+3.03%)
Nov 21, 2012 9.580 9.580 9.550 9.580 2,700 +0.00(+0.00%)
Nov 20, 2012 9.500 9.590 9.500 9.580 13,800 -0.02(-0.21%)
Nov 19, 2012 9.260 9.600 9.260 9.600 3,300 +0.30(+3.23%)
Nov 15, 2012 9.300 9.300 9.300 0 +0.15(+1.64%)
Nov 14, 2012 9.250 9.250 9.150 9.150 600 -0.25(-2.66%)
Nov 13, 2012 9.400 9.400 9.400 9.400 3,151 -0.12(-1.26%)
Nov 12, 2012 9.520 9.520 9.520 9.520 4,600 +0.41(+4.50%)
Nov 09, 2012 9.200 9.240 9.030 9.110 3,000 +0.26(+2.94%)
Nov 08, 2012 8.950 9.000 8.850 8.850 10,419 +0.14(+1.61%)
Nov 07, 2012 8.800 8.800 8.670 8.710 15,790 -0.14(-1.58%)
Nov 06, 2012 9.040 9.040 8.650 8.850 2,830 +0.20(+2.31%)
Nov 01, 2012 8.650 8.650 8.650 8.650 0 +0.41(+4.98%)
Oct 31, 2012 8.240 8.240 8.240 8.240 165 -0.06(-0.72%)
Oct 26, 2012 8.300 8.300 8.300 0 -0.10(-1.19%)
Oct 25, 2012 8.220 8.400 8.220 8.400 4,590 -0.10(-1.18%)
Oct 22, 2012 8.500 8.500 8.500 0 +0.29(+3.53%)
Oct 19, 2012 8.110 8.280 8.110 8.210 39,575 -0.34(-3.98%)
Oct 18, 2012 8.550 8.550 8.550 8.550 8,000 +0.00(+0.00%)
Oct 17, 2012 8.560 8.560 8.480 8.550 24,499 +0.27(+3.26%)
Oct 16, 2012 8.280 8.280 8.280 8.280 1,500 -0.01(-0.12%)
Oct 15, 2012 8.290 8.290 8.290 8.290 1,500 +0.28(+3.50%)
Oct 12, 2012 8.010 8.010 8.010 8.010 200 +0.11(+1.39%)
Oct 11, 2012 8.170 8.170 7.890 7.900 18,700 -0.15(-1.86%)
Oct 10, 2012 8.140 8.140 8.050 8.050 8,800 +0.40(+5.23%)
Oct 06, 2012 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 05, 2012 7.650 7.650 7.650 7.650 1,000 +0.14(+1.86%)
Oct 04, 2012 7.510 7.510 7.510 7.510 300 -0.08(-1.05%)
Oct 03, 2012 7.590 7.590 7.590 7.590 500 +0.08(+1.07%)
Oct 02, 2012 7.510 7.510 7.510 7.510 100 -0.03(-0.40%)
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.