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 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%)
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.