Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

26.95 +0.75 (+2.84%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 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 31, 2014 7.790 7.890 7.790 7.790 1,646 +0.38(+5.07%)
Mar 28, 2014 7.530 7.530 7.400 7.414 0 +0.12(+1.70%)
Mar 27, 2014 7.290 7.290 7.290 7.290 4,222 -0.23(-3.06%)
Mar 26, 2014 7.520 7.520 7.520 7.520 1,458 +0.02(+0.27%)
Mar 25, 2014 7.500 7.500 7.500 7.500 1,600 +0.05(+0.67%)
Mar 24, 2014 7.440 7.450 7.350 7.450 8,147 +0.02(+0.27%)
Mar 21, 2014 7.530 7.530 7.430 7.430 0 -0.16(-2.13%)
Mar 20, 2014 7.680 7.680 7.592 7.592 1,329 -0.23(-2.92%)
Mar 19, 2014 7.820 7.900 7.800 7.820 42,906 +0.93(+13.50%)
Mar 18, 2014 7.010 7.010 6.882 6.890 1,331 +0.09(+1.32%)
Mar 17, 2014 6.805 6.805 6.800 6.800 600 +0.09(+1.34%)
Mar 14, 2014 6.690 6.762 6.690 6.710 0 -0.09(-1.32%)
Mar 13, 2014 6.910 6.912 6.760 6.800 16,593 +0.11(+1.64%)
Mar 12, 2014 6.730 6.730 6.660 6.690 3,025 -0.04(-0.54%)
Mar 11, 2014 6.750 6.780 6.670 6.726 20,249 -0.31(-4.46%)
Mar 10, 2014 6.940 7.040 6.920 7.040 2,774 +0.05(+0.72%)
Mar 07, 2014 7.140 7.140 6.990 6.990 0 -0.21(-2.92%)
Mar 06, 2014 7.120 7.200 7.120 7.200 4,146 +0.15(+2.13%)
Mar 05, 2014 7.140 7.140 7.008 7.050 8,728 -0.16(-2.22%)
Mar 04, 2014 7.290 7.290 7.190 7.210 4,510 -0.14(-1.90%)
Mar 03, 2014 7.360 7.360 7.330 7.350 2,212 -0.12(-1.58%)
Feb 28, 2014 7.468 7.468 7.468 7.468 0 +0.02(+0.21%)
Feb 27, 2014 7.410 7.454 7.410 7.452 809 +0.03(+0.34%)
Feb 25, 2014 7.427 7.427 7.427 7.427 115 -0.17(-2.28%)
Feb 24, 2014 7.600 7.600 7.550 7.600 8,754 -0.18(-2.31%)
Feb 21, 2014 7.760 7.820 7.760 7.780 0 -0.04(-0.51%)
Feb 20, 2014 7.784 7.820 7.784 7.820 410 +0.12(+1.56%)
Feb 19, 2014 7.760 7.760 7.700 7.700 311 +0.10(+1.32%)
Feb 18, 2014 7.620 7.620 7.580 7.600 3,625 -0.27(-3.43%)
Feb 14, 2014 7.870 7.870 7.870 0 +0.12(+1.52%)
Feb 13, 2014 7.760 7.760 7.692 7.752 7,000 -0.39(-4.77%)
Feb 12, 2014 8.150 8.150 8.127 8.140 2,041 -0.06(-0.73%)
Feb 11, 2014 8.200 8.200 8.200 8.200 1,000 -0.03(-0.41%)
Feb 10, 2014 8.310 8.310 8.170 8.234 556 +0.03(+0.41%)
Feb 07, 2014 8.110 8.200 8.110 8.200 0 +0.23(+2.89%)
Feb 06, 2014 7.970 7.970 7.970 7.970 232 +0.11(+1.40%)
Feb 05, 2014 7.850 7.870 7.850 7.860 1,815 +0.03(+0.38%)
Feb 04, 2014 7.910 7.910 7.830 7.830 10,419 -0.07(-0.89%)
Feb 03, 2014 8.060 8.090 7.900 7.900 7,586 -0.22(-2.71%)
Jan 31, 2014 8.110 8.130 8.090 8.120 0 +0.04(+0.50%)
Jan 30, 2014 8.100 8.120 8.070 8.080 21,368 +0.04(+0.50%)
Jan 29, 2014 8.040 8.050 8.040 8.040 5,310 +0.09(+1.13%)
Jan 28, 2014 7.968 7.968 7.950 7.950 5,005 +0.01(+0.15%)
Jan 27, 2014 8.020 8.020 7.900 7.938 3,590 -0.20(-2.41%)
Jan 24, 2014 8.120 8.134 8.120 8.134 0 -0.20(-2.35%)
Jan 23, 2014 8.360 8.360 8.310 8.330 5,800 -0.17(-2.00%)
Jan 22, 2014 8.592 8.600 8.500 8.500 7,599 +0.09(+1.07%)
Jan 21, 2014 8.450 8.450 8.410 8.410 4,153 +0.10(+1.20%)
Jan 17, 2014 8.310 8.310 8.310 0 +0.28(+3.49%)
Jan 16, 2014 8.090 8.090 8.020 8.030 15,750 -0.37(-4.40%)
Jan 15, 2014 8.630 8.630 8.400 8.400 6,069 -0.23(-2.67%)
Jan 14, 2014 8.630 8.630 8.630 8.630 100 -0.05(-0.58%)
Jan 13, 2014 8.740 8.740 8.680 8.680 325 -0.07(-0.82%)
Jan 10, 2014 8.640 8.790 8.640 8.752 8,112 -0.06(-0.66%)
Jan 09, 2014 8.740 8.810 8.740 8.810 990 -0.04(-0.45%)
Jan 08, 2014 8.850 8.850 8.850 8.850 164 +0.11(+1.26%)
Jan 07, 2014 8.910 8.910 8.740 8.740 1,181 -0.28(-3.10%)
Jan 06, 2014 9.030 9.030 9.020 9.020 534 -0.29(-3.11%)
Jan 03, 2014 9.330 9.332 9.310 9.310 0 -0.23(-2.37%)
Jan 02, 2014 9.536 9.536 9.536 9.536 125 -0.04(-0.46%)
Dec 31, 2013 9.580 9.580 9.580 0 +0.07(+0.76%)
Dec 30, 2013 9.540 9.540 9.508 9.508 1,709 -0.07(-0.75%)
Dec 27, 2013 9.580 9.580 9.580 9.580 704 -0.10(-0.99%)
Dec 26, 2013 9.750 9.750 9.660 9.676 3,121 -0.00(-0.04%)
Dec 24, 2013 9.610 9.680 9.610 9.680 0 +0.12(+1.26%)
Dec 23, 2013 9.560 9.580 9.560 9.560 1,854 -0.09(-0.93%)
Dec 20, 2013 9.750 9.750 9.650 9.650 0 -0.05(-0.54%)
Dec 19, 2013 9.600 9.730 9.600 9.702 1,200 -0.17(-1.70%)
Dec 18, 2013 9.800 9.870 9.800 9.870 730 +0.06(+0.61%)
Dec 17, 2013 9.800 9.820 9.750 9.810 2,500 -0.16(-1.60%)
Dec 16, 2013 10.00 10.00 9.970 9.970 697 -0.06(-0.58%)
Dec 13, 2013 10.00 10.03 10.00 10.03 0 +0.24(+2.47%)
Dec 11, 2013 9.786 9.786 9.786 9.786 0 -0.29(-2.90%)
Dec 10, 2013 10.02 10.08 10.02 10.08 2,961 -0.02(-0.16%)
Dec 09, 2013 10.09 10.09 10.07 10.09 1,148 -0.15(-1.43%)
Dec 06, 2013 10.24 10.24 10.24 10.24 1,922 +0.03(+0.29%)
Dec 04, 2013 10.21 10.21 10.21 0 +0.13(+1.25%)
Dec 03, 2013 10.12 10.12 10.08 10.08 1,862 -0.20(-1.91%)
Dec 02, 2013 10.30 10.30 10.28 10.28 3,130 -0.09(-0.87%)
Nov 27, 2013 10.37 10.37 10.37 0 +0.01(+0.10%)
Nov 26, 2013 10.36 10.36 10.36 10.36 292 +0.06(+0.58%)
Nov 25, 2013 10.36 10.36 10.30 10.30 757 -0.14(-1.34%)
Nov 21, 2013 10.44 10.44 10.44 10.44 0 -0.05(-0.48%)
Nov 20, 2013 10.50 10.50 10.49 10.49 693 +0.04(+0.38%)
Nov 19, 2013 10.44 10.45 10.41 10.45 1,157 -0.14(-1.32%)
Nov 18, 2013 10.64 10.64 10.59 10.59 12,136 +0.28(+2.72%)
Nov 15, 2013 10.31 10.36 10.31 10.31 2,704 +0.26(+2.59%)
Nov 14, 2013 10.15 10.15 10.05 10.05 320 +0.14(+1.41%)
Nov 12, 2013 10.06 10.06 9.910 9.910 800 -0.05(-0.50%)
Nov 11, 2013 9.960 9.960 9.960 9.960 130 +0.14(+1.43%)
Nov 08, 2013 9.802 9.820 9.770 9.820 1,955 -0.04(-0.41%)
Nov 07, 2013 9.860 9.860 9.860 9.860 721 -0.29(-2.84%)
Nov 06, 2013 10.11 10.15 10.10 10.15 2,190 +0.16(+1.60%)
Nov 05, 2013 9.990 9.990 9.900 9.988 2,408 +0.08(+0.79%)
Nov 01, 2013 9.910 9.910 9.910 0 -0.13(-1.29%)
Oct 31, 2013 10.01 10.04 10.01 10.04 2,835 +0.31(+3.19%)
Oct 30, 2013 9.890 9.890 9.720 9.730 18,501 -0.01(-0.10%)
Oct 29, 2013 9.680 9.740 9.680 9.740 4,726 +0.08(+0.83%)
Oct 28, 2013 9.690 9.690 9.620 9.660 40,024 +0.03(+0.29%)
Oct 25, 2013 9.510 9.660 9.510 9.632 660 -0.09(-0.91%)
Oct 24, 2013 9.778 9.784 9.720 9.720 4,290 -0.08(-0.82%)
Oct 23, 2013 10.06 10.06 9.800 9.800 81,922 -0.27(-2.68%)
Oct 22, 2013 10.01 10.07 10.01 10.07 4,483 +0.14(+1.41%)
Oct 21, 2013 9.940 9.940 9.880 9.930 2,294 -0.12(-1.18%)
Oct 18, 2013 10.00 10.05 9.990 10.05 8,753 +0.12(+1.20%)
Oct 17, 2013 9.990 9.990 9.820 9.930 18,585 -0.50(-4.79%)
Oct 16, 2013 10.43 10.43 10.37 10.43 3,643 -0.07(-0.67%)
Oct 15, 2013 10.56 10.57 10.50 10.50 935 -0.11(-1.04%)
Oct 14, 2013 10.68 10.68 10.56 10.61 1,995 -0.02(-0.19%)
Oct 11, 2013 10.60 10.63 10.58 10.63 2,020 -0.48(-4.32%)
Oct 10, 2013 11.04 11.11 11.01 11.11 32,913 +0.15(+1.37%)
Oct 09, 2013 10.96 10.98 10.96 10.96 484 -0.04(-0.36%)
Oct 08, 2013 11.03 11.15 10.78 11.00 10,159 -0.43(-3.76%)
Oct 07, 2013 11.43 11.43 11.43 11.43 200 +0.18(+1.58%)
Oct 04, 2013 11.19 11.26 11.16 11.25 20,470 +0.65(+6.15%)
Oct 03, 2013 10.61 10.70 10.60 10.60 82,073 -0.17(-1.58%)
Oct 02, 2013 10.77 10.77 10.71 10.77 6,282 +0.49(+4.77%)
Oct 01, 2013 10.28 10.28 10.28 10.28 100 +0.05(+0.49%)
Sep 27, 2013 10.23 10.23 10.23 10.23 100 +0.09(+0.93%)
Sep 26, 2013 10.24 10.24 10.14 10.14 655 -0.12(-1.19%)
Sep 25, 2013 10.25 10.36 10.24 10.26 62,555 +0.04(+0.37%)
Sep 24, 2013 10.33 10.33 10.22 10.22 15,388 -0.27(-2.56%)
Sep 23, 2013 10.52 10.52 10.49 10.49 9,218 +0.07(+0.65%)
Sep 20, 2013 10.44 10.44 10.40 10.42 1,031 -0.06(-0.57%)
Sep 19, 2013 10.45 10.48 10.43 10.48 8,100 -0.25(-2.33%)
Sep 18, 2013 10.68 10.73 10.67 10.73 3,288 +0.01(+0.09%)
Sep 17, 2013 10.69 10.73 10.69 10.72 8,198 +0.15(+1.42%)
Sep 16, 2013 10.63 10.63 10.57 10.57 10,942 +0.19(+1.83%)
Sep 13, 2013 10.38 10.38 10.38 10.38 3,444 -0.12(-1.14%)
Sep 12, 2013 10.50 10.51 10.50 10.50 3,330 +0.02(+0.19%)
Sep 11, 2013 10.43 10.55 10.43 10.48 920 -0.18(-1.69%)
Sep 10, 2013 10.63 10.68 10.63 10.66 8,200 +0.06(+0.57%)
Sep 09, 2013 10.62 10.62 10.60 10.60 509 +0.06(+0.57%)
Sep 06, 2013 10.44 10.62 10.44 10.54 9,155 -0.15(-1.40%)
Sep 05, 2013 10.61 10.70 10.61 10.69 5,711 +0.10(+0.96%)
Sep 03, 2013 10.59 10.59 10.59 0 +0.19(+1.81%)
Aug 30, 2013 10.37 10.40 10.37 10.40 3,063 +0.07(+0.68%)
Aug 29, 2013 10.41 10.45 10.33 10.33 5,262 +0.15(+1.47%)
Aug 28, 2013 10.26 10.26 10.15 10.18 8,550 -0.21(-2.02%)
Aug 27, 2013 10.48 10.48 10.39 10.39 600 -0.15(-1.42%)
Aug 26, 2013 10.60 10.70 10.54 10.54 4,814 +0.23(+2.25%)
Aug 23, 2013 10.27 10.31 10.26 10.31 32,600 +0.41(+4.12%)
Aug 22, 2013 9.900 9.900 9.900 9.900 1,223 +0.08(+0.81%)
Aug 21, 2013 9.790 9.820 9.720 9.820 7,304 +0.28(+2.94%)
Aug 20, 2013 9.500 9.550 9.500 9.540 9,336 -0.26(-2.65%)
Aug 19, 2013 9.770 9.810 9.770 9.800 2,816 +0.49(+5.22%)
Aug 16, 2013 9.310 9.314 9.300 9.314 985 -0.11(-1.13%)
Aug 15, 2013 9.440 9.440 9.420 9.420 5,264 +0.20(+2.17%)
Aug 14, 2013 9.260 9.270 9.210 9.220 2,041 -0.09(-0.97%)
Aug 13, 2013 9.150 9.310 9.150 9.310 446 +0.02(+0.22%)
Aug 09, 2013 9.290 9.290 9.290 0 +0.39(+4.42%)
Aug 08, 2013 8.770 8.897 8.750 8.897 4,876 +0.64(+7.71%)
Aug 07, 2013 8.260 8.260 8.260 8.260 167 -0.13(-1.55%)
Aug 06, 2013 8.390 8.390 8.358 8.390 1,907 -0.00(-0.02%)
Aug 05, 2013 8.370 8.570 8.370 8.392 14,839 +0.05(+0.62%)
Aug 02, 2013 8.290 8.460 8.290 8.340 28,301 -0.08(-0.95%)
Aug 01, 2013 8.340 8.500 8.340 8.420 13,328 +0.13(+1.57%)
Jul 31, 2013 8.270 8.290 8.270 8.290 1,570 -0.08(-0.97%)
Jul 30, 2013 8.440 8.500 8.370 8.371 1,929 -0.21(-2.44%)
Jul 29, 2013 8.510 8.580 8.350 8.580 1,494 -0.06(-0.69%)
Jul 26, 2013 8.720 8.720 8.560 8.640 2,734 +0.03(+0.35%)
Jul 25, 2013 8.610 8.630 8.600 8.610 2,937 +0.08(+0.94%)
Jul 24, 2013 8.561 8.561 8.480 8.530 6,174 +0.14(+1.67%)
Jul 23, 2013 8.330 8.400 8.330 8.390 9,424 +0.16(+1.94%)
Jul 22, 2013 8.190 8.300 8.190 8.230 5,571 +0.08(+0.98%)
Jul 19, 2013 8.130 8.240 8.130 8.150 4,369 -0.04(-0.49%)
Jul 18, 2013 8.140 8.230 8.140 8.190 6,365 +0.20(+2.49%)
Jul 17, 2013 8.110 8.110 7.960 7.991 55,562 -0.09(-1.10%)
Jul 16, 2013 8.100 8.230 8.070 8.080 2,612 -0.02(-0.25%)
Jul 15, 2013 8.080 8.101 8.080 8.100 835 +0.13(+1.62%)
Jul 12, 2013 7.910 8.020 7.910 7.971 17,841 +0.15(+1.93%)
Jul 11, 2013 7.800 7.880 7.800 7.820 750 +0.49(+6.68%)
Jul 10, 2013 7.240 7.330 7.240 7.330 3,338 -0.36(-4.68%)
Jul 09, 2013 7.590 7.710 7.590 7.690 1,835 +0.14(+1.85%)
Jul 08, 2013 7.560 7.660 7.540 7.550 10,944 -0.16(-2.08%)
Jul 05, 2013 7.820 7.820 7.570 7.710 9,823 -0.49(-5.98%)
Jul 03, 2013 8.210 8.210 8.010 8.200 9,678 -0.28(-3.30%)
Jul 02, 2013 8.430 8.550 8.430 8.480 4,885 -0.05(-0.59%)
Jul 01, 2013 8.530 8.660 8.530 8.530 5,181 -0.01(-0.12%)
Jun 28, 2013 8.530 8.610 8.510 8.540 20,103 -0.23(-2.62%)
Jun 26, 2013 8.670 8.770 8.650 8.770 8,812 +0.59(+7.21%)
Jun 25, 2013 8.090 8.180 8.010 8.180 21,964 -0.12(-1.45%)
Jun 24, 2013 8.311 8.311 8.060 8.300 7,365 -0.52(-5.90%)
Jun 21, 2013 8.800 8.820 8.630 8.820 4,959 -0.17(-1.89%)
Jun 20, 2013 9.141 9.141 8.990 8.990 1,138 -0.35(-3.75%)
Jun 19, 2013 9.480 9.550 9.340 9.340 2,055 -0.21(-2.21%)
Jun 18, 2013 9.500 9.580 9.500 9.551 14,483 +0.13(+1.39%)
Jun 17, 2013 9.291 9.420 9.291 9.420 6,336 +0.17(+1.84%)
Jun 14, 2013 9.210 9.260 9.150 9.250 61,405 -0.24(-2.53%)
Jun 13, 2013 9.300 9.500 9.300 9.490 13,966 +0.25(+2.71%)
Jun 12, 2013 9.240 9.240 9.230 9.240 2,511 -0.08(-0.86%)
Jun 11, 2013 9.310 9.430 9.310 9.320 1,082 -0.16(-1.69%)
Jun 10, 2013 9.460 9.504 9.460 9.480 1,431 -0.08(-0.84%)
Jun 07, 2013 9.510 9.610 9.510 9.560 9,355 +0.14(+1.46%)
Jun 06, 2013 9.310 9.422 9.280 9.422 5,357 +0.10(+1.08%)
Jun 05, 2013 9.516 9.516 9.320 9.321 2,160 -0.22(-2.30%)
Jun 04, 2013 9.670 9.680 9.520 9.540 4,974 +0.01(+0.10%)
Jun 03, 2013 9.510 9.600 9.510 9.530 4,796 -0.22(-2.26%)
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%)
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.