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 (%)
May 29, 2015 10.29 10.30 10.22 10.22 1,520 -0.08(-0.80%)
May 28, 2015 10.26 10.30 10.26 10.30 2,538 -0.35(-3.29%)
May 27, 2015 10.65 10.65 10.65 10.65 185 -0.02(-0.20%)
May 26, 2015 10.66 10.67 10.66 10.67 1,823 -0.05(-0.48%)
May 22, 2015 10.72 10.72 10.72 0 -0.11(-1.00%)
May 21, 2015 10.82 10.83 10.82 10.83 5,503 -0.15(-1.34%)
May 19, 2015 10.98 10.98 10.98 20 +0.63(+6.10%)
May 15, 2015 10.35 10.35 10.35 0 -0.18(-1.71%)
May 13, 2015 10.53 10.53 10.53 47 -0.16(-1.54%)
May 12, 2015 10.63 10.69 10.63 10.69 2,646 -0.08(-0.74%)
May 07, 2015 10.77 10.77 10.77 30 -0.43(-3.84%)
May 05, 2015 11.20 11.20 11.20 0 -0.14(-1.23%)
May 04, 2015 11.34 11.34 11.34 11.34 978 +0.05(+0.44%)
May 01, 2015 11.29 11.29 11.29 11.29 300 +0.07(+0.62%)
Apr 28, 2015 11.22 11.22 11.22 40 -0.16(-1.41%)
Apr 24, 2015 11.38 11.38 11.38 164 +0.20(+1.79%)
Apr 23, 2015 11.25 11.25 11.18 11.18 5,800 +0.36(+3.33%)
Apr 22, 2015 10.85 10.87 10.81 10.82 7,918 -0.24(-2.17%)
Apr 21, 2015 11.17 11.17 11.03 11.06 2,769 -0.35(-3.03%)
Apr 20, 2015 11.41 11.41 11.41 11.41 209 -0.08(-0.73%)
Apr 17, 2015 11.47 11.53 11.43 11.49 2,563 -0.19(-1.63%)
Apr 16, 2015 11.60 11.70 11.60 11.68 12,151 -0.01(-0.09%)
Apr 15, 2015 11.69 11.69 11.69 11.69 700 -0.20(-1.65%)
Apr 14, 2015 11.95 11.96 11.86 11.89 15,523 +0.38(+3.27%)
Apr 13, 2015 11.60 11.60 11.51 11.51 485 +0.07(+0.61%)
Apr 10, 2015 11.41 11.45 11.41 11.44 3,706 -0.15(-1.29%)
Apr 09, 2015 11.15 11.59 11.15 11.59 8,300 +0.66(+6.04%)
Apr 08, 2015 10.93 10.93 10.93 10.93 3,000 +0.04(+0.32%)
Apr 07, 2015 10.85 10.91 10.85 10.89 1,300 +0.08(+0.78%)
Apr 06, 2015 10.77 10.81 10.77 10.81 1,132 +0.09(+0.85%)
Apr 02, 2015 10.72 10.72 10.72 0 +0.51(+5.00%)
Apr 01, 2015 10.21 10.25 10.21 10.21 3,600 +0.03(+0.29%)
Mar 31, 2015 10.18 10.18 10.18 10.18 1,600 -0.00(-0.02%)
Mar 30, 2015 10.18 10.18 10.18 10.18 500 +0.05(+0.51%)
Mar 26, 2015 10.13 10.13 10.13 8 +0.01(+0.10%)
Mar 25, 2015 10.13 10.13 10.12 10.12 1,670 +0.07(+0.70%)
Mar 24, 2015 10.05 10.05 10.05 10.05 550 +0.19(+1.93%)
Mar 23, 2015 9.820 9.860 9.820 9.860 1,300 -0.16(-1.62%)
Mar 20, 2015 10.01 10.03 9.950 10.02 4,431 +0.41(+4.29%)
Mar 19, 2015 9.630 9.750 9.500 9.610 34,378 +0.34(+3.67%)
Mar 18, 2015 9.172 9.270 9.172 9.270 856 +0.07(+0.76%)
Mar 17, 2015 9.172 9.200 9.172 9.200 1,970 +0.08(+0.83%)
Mar 16, 2015 9.130 9.153 9.124 9.124 14,431 +0.12(+1.38%)
Mar 13, 2015 9.000 9.010 9.000 9.000 10,020 +0.16(+1.81%)
Mar 10, 2015 8.840 8.840 8.840 114 -0.09(-1.01%)
Mar 09, 2015 8.960 8.960 8.930 8.930 3,150 +0.10(+1.13%)
Mar 06, 2015 8.830 8.830 8.830 8.830 677 +0.03(+0.34%)
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.