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 (%)
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%)
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.