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 (%)
Mar 30, 2012 7.750 7.750 7.710 7.720 3,250 +0.00(+0.00%)
Mar 29, 2012 7.670 7.720 7.650 7.720 21,399 -0.13(-1.66%)
Mar 28, 2012 8.000 8.000 7.850 7.850 16,200 +0.03(+0.38%)
Mar 27, 2012 7.910 7.910 7.820 7.820 12,920 -0.15(-1.88%)
Mar 26, 2012 7.970 7.970 7.970 7.970 1,092 -0.32(-3.86%)
Mar 23, 2012 8.260 8.290 8.220 8.290 18,703 +0.69(+9.08%)
Mar 22, 2012 7.600 7.600 7.600 7.600 430 +0.28(+3.83%)
Mar 21, 2012 7.450 7.450 7.290 7.320 7,210 -0.69(-8.61%)
Mar 16, 2012 8.010 8.010 8.010 0 +0.01(+0.12%)
Mar 15, 2012 8.000 8.010 8.000 8.000 13,777 -0.55(-6.43%)
Mar 13, 2012 8.550 8.550 8.550 0 -0.14(-1.61%)
Mar 09, 2012 8.690 8.690 8.690 8.690 0 +0.08(+0.93%)
Mar 08, 2012 8.640 8.640 8.610 8.610 13,900 -0.08(-0.92%)
Mar 07, 2012 8.630 8.720 8.630 8.690 3,780 +0.53(+6.50%)
Mar 06, 2012 8.420 8.420 8.100 8.160 24,534 -0.77(-8.62%)
Mar 05, 2012 8.990 8.990 8.930 8.930 7,200 -0.07(-0.78%)
Mar 02, 2012 9.040 9.040 9.000 9.000 24,800 +0.23(+2.62%)
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%)
Dec 01, 2011 4.850 4.890 4.760 4.890 14,700 +0.16(+3.38%)
Nov 30, 2011 4.730 4.730 4.730 4.730 2,841 +0.16(+3.50%)
Nov 29, 2011 4.630 4.630 4.570 4.570 2,636 +0.04(+0.88%)
Nov 28, 2011 4.510 4.630 4.510 4.530 32,983 +0.00(+0.00%)
Nov 25, 2011 4.530 4.530 4.530 4.530 1,370 -0.06(-1.31%)
Nov 23, 2011 4.540 4.590 4.530 4.590 18,000 -0.12(-2.55%)
Nov 22, 2011 4.710 4.710 4.710 4.710 1,600 +0.06(+1.29%)
Nov 21, 2011 4.720 4.720 4.650 4.650 26,798 -0.15(-3.12%)
Nov 18, 2011 4.810 4.810 4.770 4.800 10,054 -0.03(-0.62%)
Nov 17, 2011 4.930 4.930 4.830 4.830 2,596 -0.11(-2.23%)
Nov 16, 2011 5.000 5.020 4.940 4.940 11,776 -0.30(-5.73%)
Nov 15, 2011 5.150 5.240 5.150 5.240 13,549 +0.18(+3.56%)
Nov 14, 2011 5.060 5.060 5.060 5.060 111 +0.21(+4.33%)
Nov 11, 2011 5.290 5.290 4.850 4.850 2,771 -0.25(-4.90%)
Nov 10, 2011 4.820 5.100 4.820 5.100 2,214 -0.27(-5.03%)
Nov 08, 2011 5.370 5.370 5.370 0 -0.01(-0.19%)
Nov 07, 2011 5.480 5.480 5.250 5.380 3,669 +0.19(+3.66%)
Nov 03, 2011 5.190 5.190 5.190 0 +0.09(+1.76%)
Nov 02, 2011 5.150 5.150 5.100 5.100 11,696 +0.09(+1.80%)
Nov 01, 2011 5.090 5.090 4.870 5.010 6,544 -0.10(-1.96%)
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%)
Aug 01, 2011 7.850 8.090 7.850 8.000 4,839 +0.11(+1.39%)
Jul 29, 2011 7.740 7.890 7.740 7.890 2,577 +0.04(+0.51%)
Jul 28, 2011 7.690 7.850 7.690 7.850 4,994 +0.11(+1.42%)
Jul 27, 2011 7.660 7.740 7.660 7.740 923 -0.11(-1.40%)
Jul 26, 2011 7.850 7.850 7.850 7.850 1,375 +0.05(+0.64%)
Jul 25, 2011 7.800 7.880 7.800 7.800 109,676 -0.09(-1.14%)
Jul 22, 2011 7.890 7.890 7.890 7.890 8,722 +0.06(+0.77%)
Jul 21, 2011 7.670 7.830 7.670 7.830 386 +0.03(+0.38%)
Jul 20, 2011 7.800 7.800 7.800 7.800 250 +0.04(+0.52%)
Jul 19, 2011 7.900 7.900 7.760 7.760 4,300 -0.13(-1.65%)
Jul 18, 2011 7.860 7.890 7.860 7.890 739 -0.26(-3.19%)
Jul 14, 2011 8.150 8.150 8.150 0 -0.21(-2.51%)
Jul 13, 2011 8.300 8.360 8.300 8.360 6,585 +0.30(+3.72%)
Jul 12, 2011 7.860 8.060 7.860 8.060 566 -0.26(-3.12%)
Jul 11, 2011 8.250 8.320 8.250 8.320 1,022 -0.10(-1.19%)
Jul 08, 2011 8.300 8.430 8.300 8.420 2,462 -0.13(-1.52%)
Jul 07, 2011 8.440 8.550 8.440 8.550 63,035 +0.17(+2.03%)
Jul 06, 2011 8.420 8.420 8.380 8.380 2,318 -0.27(-3.12%)
Jul 05, 2011 8.150 8.650 8.150 8.650 2,649 +0.72(+9.08%)
Jul 01, 2011 7.930 7.930 7.930 7.930 391 +0.05(+0.63%)
Jun 30, 2011 7.720 7.890 7.720 7.880 5,633 +0.20(+2.60%)
Jun 29, 2011 7.650 7.680 7.650 7.680 2,381 -0.13(-1.66%)
Jun 28, 2011 7.880 7.880 7.810 7.810 2,952 -0.08(-1.01%)
Jun 27, 2011 7.890 7.890 7.890 7.890 2,168 +0.10(+1.28%)
Jun 24, 2011 7.710 7.790 7.710 7.790 4,395 +0.50(+6.86%)
Jun 23, 2011 7.290 7.290 7.190 7.290 3,748 -0.07(-0.95%)
Jun 22, 2011 7.390 7.390 7.360 7.360 6,611 -0.06(-0.81%)
Jun 21, 2011 7.420 7.420 7.420 7.420 3,461 +0.03(+0.41%)
Jun 20, 2011 7.290 7.390 7.290 7.390 3,326 +0.27(+3.79%)
Jun 17, 2011 7.160 7.160 7.120 7.120 2,643 -0.03(-0.42%)
Jun 16, 2011 6.990 7.200 6.990 7.150 1,468 -0.06(-0.83%)
Jun 15, 2011 7.270 7.280 7.210 7.210 4,074 -0.18(-2.44%)
Jun 14, 2011 7.320 7.390 7.320 7.390 2,128 +0.14(+1.93%)
Jun 13, 2011 7.200 7.340 7.190 7.250 2,864 -0.02(-0.28%)
Jun 10, 2011 7.110 7.470 7.110 7.270 5,217 -0.22(-2.94%)
Jun 09, 2011 7.360 7.490 7.360 7.490 1,812 -0.04(-0.53%)
Jun 08, 2011 7.530 7.530 7.400 7.530 3,367 +0.13(+1.76%)
Jun 07, 2011 7.430 7.440 7.400 7.400 9,837 +0.02(+0.27%)
Jun 06, 2011 7.400 7.430 7.360 7.380 6,384 -0.06(-0.81%)
Jun 03, 2011 7.440 7.440 7.440 7.440 1,010 -0.29(-3.75%)
May 24, 2011 7.680 7.810 7.680 7.730 1,454 -0.08(-1.02%)
May 23, 2011 7.710 7.810 7.710 7.810 400 -0.31(-3.82%)
May 20, 2011 8.040 8.120 8.040 8.120 730 -0.13(-1.58%)
May 19, 2011 8.260 8.260 8.250 8.250 1,414 -0.02(-0.24%)
May 18, 2011 7.970 8.270 7.970 8.270 4,835 +0.57(+7.40%)
May 17, 2011 7.660 7.930 7.660 7.700 1,120 -0.19(-2.41%)
May 13, 2011 7.890 7.890 7.890 0 +0.06(+0.77%)
May 12, 2011 7.720 7.830 7.700 7.830 2,144 +0.16(+2.09%)
May 11, 2011 7.720 7.730 7.610 7.670 6,883 -0.22(-2.79%)
May 10, 2011 7.870 7.890 7.870 7.890 4,249 +0.04(+0.51%)
May 09, 2011 7.750 7.850 7.750 7.850 3,945 +0.02(+0.26%)
May 06, 2011 7.750 7.910 7.750 7.830 2,197 +0.08(+1.03%)
May 05, 2011 7.890 7.910 7.750 7.750 5,529 -0.16(-2.02%)
May 04, 2011 7.610 7.910 7.610 7.910 5,314 +0.13(+1.67%)
May 03, 2011 7.960 7.960 7.770 7.780 3,278 -0.30(-3.71%)
May 02, 2011 8.080 8.080 8.080 8.080 2,878 +0.03(+0.37%)
Apr 29, 2011 8.000 8.050 8.000 8.050 3,347 -0.05(-0.62%)
Apr 28, 2011 8.100 8.100 8.010 8.100 5,635 -0.15(-1.82%)
Apr 27, 2011 8.250 8.250 8.250 8.250 673 +0.09(+1.10%)
Apr 26, 2011 8.110 8.160 8.010 8.160 1,500 -0.23(-2.74%)
Apr 25, 2011 8.390 8.390 8.390 8.390 600 +0.07(+0.84%)
Apr 21, 2011 8.210 8.320 8.210 8.320 4,081 +0.02(+0.24%)
Apr 20, 2011 8.340 8.340 8.300 8.300 735 -0.04(-0.48%)
Apr 19, 2011 8.390 8.390 8.340 8.340 3,282 -0.16(-1.88%)
Apr 18, 2011 8.510 8.510 8.450 8.500 3,391 -0.09(-1.05%)
Apr 15, 2011 8.590 8.590 8.590 8.590 678 +0.05(+0.59%)
Apr 14, 2011 8.540 8.540 8.540 8.540 880 +0.15(+1.79%)
Apr 13, 2011 8.270 8.390 8.270 8.390 7,112 +0.54(+6.88%)
Apr 12, 2011 7.850 7.850 7.850 7.850 192 +0.04(+0.51%)
Apr 11, 2011 7.990 7.990 7.810 7.810 1,991 +0.07(+0.90%)
Apr 08, 2011 7.650 7.740 7.650 7.740 2,361 -0.02(-0.26%)
Apr 07, 2011 7.650 7.760 7.650 7.760 1,478 -0.13(-1.65%)
Apr 06, 2011 7.930 7.930 7.890 7.890 2,677 +0.04(+0.51%)
Apr 05, 2011 7.790 7.850 7.730 7.850 6,108 +0.01(+0.13%)
Apr 04, 2011 7.650 7.850 7.650 7.840 5,403 +0.39(+5.23%)
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.