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 (%)
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%)
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.