Skip to main content

Geely Auto Hlds ADR (OP: GELYY )

23.36 +0.05 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.51 23.61 23.28 23.36 22,868 +0.05(+0.21%)
Mar 27, 2024 23.18 23.33 23.11 23.31 25,057 -0.06(-0.26%)
Mar 26, 2024 23.00 23.37 23.00 23.37 20,346 +0.69(+3.04%)
Mar 25, 2024 22.68 22.80 22.61 22.68 15,447 -0.82(-3.49%)
Mar 22, 2024 23.31 23.50 23.31 23.50 14,135 +0.12(+0.53%)
Mar 21, 2024 23.20 23.49 23.20 23.38 14,838 +0.67(+2.93%)
Mar 20, 2024 22.54 22.71 22.35 22.71 17,096 +0.10(+0.44%)
Mar 19, 2024 22.58 22.63 22.46 22.61 28,542 +0.22(+1.01%)
Mar 18, 2024 22.64 22.64 22.35 22.39 13,363 +0.23(+1.02%)
Mar 15, 2024 22.00 22.20 22.00 22.16 14,580 +0.08(+0.36%)
Mar 14, 2024 22.14 22.18 22.06 22.08 11,353 -0.39(-1.74%)
Mar 13, 2024 22.52 22.55 22.43 22.47 10,960 -0.01(-0.04%)
Mar 12, 2024 22.40 22.55 22.25 22.48 24,987 +0.44(+2.00%)
Mar 11, 2024 21.93 22.08 21.80 22.04 20,500 +0.44(+2.04%)
Mar 08, 2024 21.48 21.61 21.48 21.60 12,780 +0.03(+0.15%)
Mar 07, 2024 21.30 21.58 21.00 21.57 23,562 -0.06(-0.29%)
Mar 06, 2024 21.65 21.71 21.55 21.63 14,861 +0.53(+2.51%)
Mar 05, 2024 20.75 21.20 20.75 21.10 16,099 -0.29(-1.36%)
Mar 04, 2024 21.71 21.85 21.39 21.39 12,061 -0.59(-2.68%)
Mar 01, 2024 22.73 22.73 21.80 21.98 71,769 +0.21(+0.96%)
Feb 29, 2024 22.50 22.50 21.65 21.77 12,023 +0.32(+1.49%)
Feb 28, 2024 22.25 22.25 21.26 21.45 25,135 -0.65(-2.94%)
Feb 27, 2024 21.90 22.13 21.90 22.10 44,948 +0.40(+1.84%)
Feb 26, 2024 21.77 21.83 21.66 21.70 30,769 +0.51(+2.41%)
Feb 23, 2024 20.99 21.32 20.99 21.19 10,594 +0.04(+0.19%)
Feb 22, 2024 21.16 21.20 21.03 21.15 30,763 +0.25(+1.20%)
Feb 21, 2024 20.56 20.95 20.56 20.90 17,815 +0.35(+1.70%)
Feb 20, 2024 20.57 20.57 20.40 20.55 13,329 -0.47(-2.24%)
Feb 16, 2024 21.00 21.14 21.00 21.02 10,540 +0.34(+1.66%)
Feb 15, 2024 20.56 20.70 20.56 20.68 32,355 +0.19(+0.93%)
Feb 14, 2024 20.25 20.50 20.25 20.48 59,144 +0.36(+1.76%)
Feb 13, 2024 20.25 20.26 20.02 20.13 23,286 -0.37(-1.80%)
Feb 12, 2024 20.50 20.78 20.36 20.50 44,154 +0.28(+1.38%)
Feb 09, 2024 20.15 20.22 19.97 20.22 21,317 -0.11(-0.54%)
Feb 08, 2024 20.19 20.45 20.19 20.33 31,032 -0.17(-0.81%)
Feb 07, 2024 20.39 20.58 20.38 20.50 38,584 -0.57(-2.73%)
Feb 06, 2024 20.87 21.10 20.70 21.07 78,932 +1.67(+8.61%)
Feb 05, 2024 19.33 19.60 19.29 19.40 50,623 -0.02(-0.10%)
Feb 02, 2024 19.41 19.50 19.23 19.42 20,039 +0.47(+2.45%)
Feb 01, 2024 18.95 19.06 18.75 18.95 40,925 +0.04(+0.24%)
Jan 31, 2024 18.84 19.12 18.84 18.91 23,527 -0.10(-0.53%)
Jan 30, 2024 19.00 19.15 18.99 19.01 22,970 -0.56(-2.86%)
Jan 29, 2024 19.61 19.61 19.39 19.57 44,024 -0.43(-2.15%)
Jan 26, 2024 20.01 20.09 19.98 20.00 54,705 -0.12(-0.60%)
Jan 25, 2024 20.20 20.25 19.98 20.12 27,008 -0.18(-0.89%)
Jan 24, 2024 20.40 20.62 20.30 20.30 36,430 -0.03(-0.15%)
Jan 23, 2024 20.08 20.42 20.00 20.33 78,191 +0.96(+4.96%)
Jan 22, 2024 19.25 19.48 19.24 19.37 56,476 -0.90(-4.44%)
Jan 19, 2024 19.96 20.27 19.88 20.27 44,305 +0.31(+1.55%)
Jan 18, 2024 20.01 20.07 19.86 19.96 119,518 +0.27(+1.37%)
Jan 17, 2024 19.70 19.76 19.63 19.69 67,686 -0.49(-2.43%)
Jan 16, 2024 20.50 20.50 20.15 20.18 23,138 -0.36(-1.75%)
Jan 12, 2024 20.65 20.70 20.54 20.54 30,527 -0.04(-0.19%)
Jan 11, 2024 20.66 20.70 20.56 20.58 32,365 -0.08(-0.39%)
Jan 10, 2024 20.60 20.70 20.59 20.66 19,288 -0.03(-0.14%)
Jan 09, 2024 20.25 20.76 20.25 20.69 26,038 -0.22(-1.05%)
Jan 08, 2024 20.67 21.05 20.65 20.91 34,660 -0.46(-2.18%)
Jan 05, 2024 21.64 21.64 21.33 21.38 54,033 +0.05(+0.26%)
Jan 04, 2024 21.35 21.52 21.32 21.32 68,863 +0.04(+0.19%)
Jan 03, 2024 21.08 21.28 21.08 21.28 25,752 +0.21(+1.00%)
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.