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

Geely Auto Hlds ADR (OP: GELYY )

27.00 +0.80 (+3.05%)
Streaming Delayed Price Updated: 1:13 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, 2011 7.640 7.640 7.470 7.480 4,110 +0.05(+0.67%)
Mar 30, 2011 7.410 7.430 7.410 7.430 6,727 -0.02(-0.27%)
Mar 29, 2011 7.400 7.550 7.400 7.450 4,393 -0.06(-0.80%)
Mar 28, 2011 7.340 7.510 7.340 7.510 3,433 -0.05(-0.66%)
Mar 25, 2011 7.680 7.680 7.500 7.560 7,972 -0.01(-0.13%)
Mar 24, 2011 7.490 7.570 7.490 7.570 3,488 -0.32(-4.06%)
Mar 23, 2011 7.890 7.890 7.890 7.890 961 -0.40(-4.83%)
Mar 22, 2011 8.290 8.290 8.290 8.290 2,169 +0.21(+2.60%)
Mar 21, 2011 8.100 8.100 8.080 8.080 1,246 +0.57(+7.59%)
Mar 18, 2011 7.510 7.510 7.510 7.510 500 +0.23(+3.16%)
Mar 17, 2011 7.350 7.350 7.220 7.280 1,488 -0.39(-5.08%)
Mar 16, 2011 7.550 7.670 7.550 7.670 2,805 -0.13(-1.67%)
Mar 15, 2011 7.520 7.800 7.520 7.800 24,446 -0.21(-2.62%)
Mar 14, 2011 8.000 8.010 7.890 8.010 2,650 -0.18(-2.20%)
Mar 11, 2011 8.190 8.190 8.190 8.190 548 -0.06(-0.73%)
Mar 10, 2011 8.350 8.350 8.110 8.250 6,463 -0.27(-3.17%)
Mar 09, 2011 8.510 8.530 8.510 8.520 3,294 +0.07(+0.83%)
Mar 07, 2011 8.450 8.450 8.450 8.450 700 -0.24(-2.76%)
Mar 04, 2011 8.930 8.930 8.670 8.690 14,728 -0.19(-2.14%)
Mar 03, 2011 8.790 8.930 8.790 8.880 2,830 +0.18(+2.07%)
Mar 02, 2011 8.690 8.700 8.690 8.700 6,274 +0.01(+0.12%)
Feb 28, 2011 8.690 8.690 8.690 0 +0.17(+2.00%)
Feb 25, 2011 8.520 8.520 8.500 8.520 3,831 -0.12(-1.39%)
Feb 24, 2011 8.600 8.640 8.520 8.640 7,537 +0.04(+0.47%)
Feb 23, 2011 8.720 8.720 8.600 8.600 4,050 -0.12(-1.38%)
Feb 22, 2011 8.990 8.990 8.670 8.720 4,450 -0.42(-4.60%)
Feb 18, 2011 9.140 9.160 9.130 9.140 6,066 -0.28(-2.97%)
Feb 17, 2011 9.390 9.420 9.390 9.420 448 +0.16(+1.73%)
Feb 16, 2011 9.380 9.380 9.260 9.260 4,520 -0.24(-2.53%)
Feb 15, 2011 9.460 9.550 9.460 9.500 12,093 -0.15(-1.55%)
Feb 14, 2011 9.600 9.650 9.560 9.650 8,325 +0.20(+2.12%)
Feb 11, 2011 9.340 9.450 9.340 9.450 2,125 +0.53(+5.94%)
Feb 10, 2011 8.800 8.920 8.800 8.920 3,570 -0.11(-1.22%)
Feb 09, 2011 9.090 9.090 9.030 9.030 6,216 -0.42(-4.44%)
Feb 08, 2011 9.450 9.450 9.450 9.450 200 -0.24(-2.48%)
Feb 07, 2011 9.480 9.690 9.470 9.690 3,000 +0.07(+0.73%)
Feb 04, 2011 9.720 9.720 9.610 9.620 3,750 -0.17(-1.74%)
Feb 03, 2011 9.790 9.790 9.790 9.790 800 +0.00(+0.00%)
Feb 02, 2011 9.600 9.790 9.600 9.790 750 +0.31(+3.27%)
Feb 01, 2011 9.470 9.480 9.470 9.480 3,253 +0.15(+1.61%)
Jan 31, 2011 9.490 9.490 9.320 9.330 1,218 +0.16(+1.74%)
Jan 28, 2011 9.230 9.230 9.170 9.170 3,070 -0.70(-7.09%)
Jan 27, 2011 9.720 9.870 9.720 9.870 1,255 +0.14(+1.44%)
Jan 26, 2011 9.730 9.730 9.680 9.730 1,950 +0.30(+3.18%)
Jan 25, 2011 9.300 9.430 9.300 9.430 1,613 +0.15(+1.62%)
Jan 24, 2011 9.190 9.280 9.190 9.280 2,110 +0.21(+2.32%)
Jan 21, 2011 9.270 9.270 9.070 9.070 1,150 -0.17(-1.84%)
Jan 20, 2011 9.240 9.240 9.240 9.240 1,000 -0.07(-0.75%)
Jan 18, 2011 9.310 9.310 9.310 0 -0.29(-3.02%)
Jan 14, 2011 9.500 9.620 9.500 9.600 4,600 -0.06(-0.62%)
Jan 12, 2011 9.660 9.660 9.660 0 +0.04(+0.42%)
Jan 11, 2011 9.400 9.620 9.400 9.620 1,200 +0.15(+1.58%)
Jan 10, 2011 9.450 9.470 9.450 9.470 2,000 -0.29(-2.97%)
Jan 07, 2011 9.990 9.990 9.760 9.760 2,100 -0.03(-0.31%)
Jan 06, 2011 9.840 9.840 9.780 9.790 4,325 +0.78(+8.66%)
Jan 04, 2011 9.010 9.010 9.010 0 +0.02(+0.22%)
Jan 03, 2011 8.800 9.010 8.800 8.990 1,837 +0.18(+2.04%)
Dec 31, 2010 8.750 8.850 8.750 8.810 1,696 -0.07(-0.79%)
Dec 30, 2010 8.960 8.960 8.880 8.880 1,300 +0.33(+3.85%)
Dec 28, 2010 8.551 8.551 8.551 0 -0.20(-2.27%)
Dec 27, 2010 8.980 8.980 8.700 8.750 12,290 -0.56(-6.02%)
Dec 23, 2010 9.400 9.400 9.260 9.310 11,771 -0.09(-0.96%)
Dec 22, 2010 9.500 9.500 9.400 9.400 2,841 +0.13(+1.40%)
Dec 20, 2010 9.270 9.270 9.270 0 -0.19(-2.01%)
Dec 17, 2010 9.460 9.460 9.460 9.460 100 +0.16(+1.72%)
Dec 16, 2010 9.270 9.300 9.220 9.300 3,014 -0.36(-3.73%)
Dec 14, 2010 9.660 9.660 9.660 0 -0.05(-0.51%)
Dec 13, 2010 9.730 9.750 9.710 9.710 4,266 -0.04(-0.41%)
Dec 10, 2010 9.770 9.770 9.710 9.750 6,543 -0.01(-0.10%)
Dec 09, 2010 9.500 9.840 9.500 9.760 13,900 +0.24(+2.52%)
Dec 08, 2010 9.510 9.520 9.510 9.520 2,100 -0.07(-0.73%)
Dec 07, 2010 9.990 9.990 9.590 9.590 21,970 -0.71(-6.89%)
Dec 06, 2010 10.40 10.40 10.24 10.30 4,776 -0.26(-2.46%)
Dec 03, 2010 10.70 10.77 10.56 10.56 16,670 -0.42(-3.83%)
Dec 02, 2010 10.98 11.02 10.97 10.98 5,180 -0.12(-1.08%)
Dec 01, 2010 11.10 11.10 11.10 11.10 1,175 +0.11(+1.00%)
Nov 30, 2010 10.85 11.03 10.77 10.99 1,250 +0.19(+1.76%)
Nov 29, 2010 10.79 10.80 10.79 10.80 1,100 -0.12(-1.10%)
Nov 26, 2010 10.96 10.96 10.92 10.92 1,110 -0.17(-1.53%)
Nov 24, 2010 10.85 11.09 11.09 11.09 3,448 +0.48(+4.52%)
Nov 23, 2010 10.63 10.65 10.61 10.61 1,420 -0.59(-5.27%)
Nov 22, 2010 11.20 11.20 11.10 11.20 6,300 -0.07(-0.62%)
Nov 19, 2010 11.52 11.52 11.20 11.27 4,600 -0.28(-2.42%)
Nov 18, 2010 11.55 11.67 11.55 11.55 5,000 +0.55(+5.00%)
Nov 17, 2010 11.01 11.04 10.91 11.00 5,795 -0.35(-3.08%)
Nov 16, 2010 11.54 11.54 11.28 11.35 2,250 -0.05(-0.44%)
Nov 15, 2010 11.30 11.40 11.30 11.40 10,831 -0.46(-3.88%)
Nov 12, 2010 12.02 12.02 11.86 11.86 7,419 -0.64(-5.12%)
Nov 11, 2010 12.54 12.55 12.50 12.50 10,278 -0.35(-2.72%)
Nov 10, 2010 12.70 12.85 12.70 12.85 10,339 +0.08(+0.63%)
Nov 09, 2010 12.75 12.80 12.60 12.77 9,946 +0.54(+4.42%)
Nov 08, 2010 12.17 12.24 12.17 12.23 6,525 +0.13(+1.07%)
Nov 05, 2010 12.00 12.10 12.00 12.10 1,200 +0.28(+2.37%)
Nov 04, 2010 11.77 11.82 11.70 11.82 5,487 -0.03(-0.25%)
Nov 03, 2010 11.99 11.99 11.72 11.85 4,515 +0.54(+4.77%)
Nov 02, 2010 11.50 11.50 11.31 11.31 500 -0.04(-0.35%)
Nov 01, 2010 11.38 11.38 11.35 11.35 4,166 +0.07(+0.62%)
Oct 29, 2010 11.25 11.29 11.25 11.28 6,117 +0.35(+3.20%)
Oct 28, 2010 11.09 11.09 10.85 10.93 8,954 -0.51(-4.46%)
Oct 27, 2010 11.73 12.00 11.43 11.44 25,380 -0.29(-2.47%)
Oct 25, 2010 11.80 11.92 11.55 11.73 119,101 +0.99(+9.22%)
Oct 22, 2010 10.40 10.75 10.40 10.74 6,170 +0.54(+5.29%)
Oct 21, 2010 10.16 10.20 10.16 10.20 2,000 +0.40(+4.08%)
Oct 20, 2010 9.750 9.800 9.750 9.800 2,602 -0.19(-1.90%)
Oct 19, 2010 10.08 10.08 9.950 9.990 2,258 -0.12(-1.19%)
Oct 18, 2010 9.900 10.15 9.900 10.11 4,939 +0.06(+0.60%)
Oct 15, 2010 9.990 10.05 9.950 10.05 6,600 +0.39(+4.04%)
Oct 14, 2010 9.670 9.690 9.650 9.660 6,050 -0.03(-0.31%)
Oct 13, 2010 9.590 9.690 9.590 9.690 1,509 +0.14(+1.47%)
Oct 12, 2010 9.350 9.550 9.350 9.550 2,011 +0.24(+2.58%)
Oct 11, 2010 9.490 9.490 9.310 9.310 1,150 -0.28(-2.92%)
Oct 08, 2010 9.570 9.590 9.570 9.590 800 +0.19(+2.02%)
Oct 07, 2010 9.430 9.430 9.400 9.400 7,427 -0.13(-1.36%)
Oct 06, 2010 9.580 9.580 9.530 9.530 5,588 -0.17(-1.75%)
Oct 05, 2010 9.570 9.810 9.570 9.700 2,058 -0.25(-2.51%)
Oct 04, 2010 9.930 9.990 9.860 9.950 6,600 -0.04(-0.40%)
Oct 01, 2010 9.890 9.990 9.810 9.990 6,993 +0.02(+0.20%)
Sep 30, 2010 10.00 10.00 9.800 9.970 8,360 +0.27(+2.78%)
Sep 29, 2010 9.680 9.870 9.680 9.700 2,228 +0.58(+6.36%)
Sep 28, 2010 9.200 9.200 9.120 9.120 3,103 +0.02(+0.22%)
Sep 27, 2010 9.160 9.200 9.100 9.100 6,625 +0.67(+7.95%)
Sep 24, 2010 8.430 8.430 8.430 8.430 4,400 +0.23(+2.80%)
Sep 23, 2010 8.350 8.350 8.200 8.200 26,098 -0.15(-1.80%)
Sep 22, 2010 8.300 8.390 8.300 8.350 3,350 -0.24(-2.79%)
Sep 21, 2010 8.470 8.590 8.470 8.590 16,200 +0.21(+2.51%)
Sep 20, 2010 8.250 8.380 8.250 8.380 6,828 +0.48(+6.08%)
Sep 17, 2010 7.920 7.920 7.900 7.900 626 +0.11(+1.41%)
Sep 15, 2010 7.730 7.790 7.730 7.790 3,614 -0.13(-1.64%)
Sep 14, 2010 7.890 7.920 7.890 7.920 11,900 -0.03(-0.38%)
Sep 13, 2010 8.030 8.030 7.950 7.950 4,824 +0.26(+3.38%)
Sep 10, 2010 7.700 7.700 7.690 7.690 700 +0.49(+6.81%)
Sep 09, 2010 7.200 7.200 7.200 7.200 225 +0.04(+0.56%)
Sep 08, 2010 7.160 7.160 7.160 7.160 1,200 -0.10(-1.38%)
Sep 07, 2010 7.260 7.260 7.260 7.260 2,000 +0.01(+0.14%)
Sep 03, 2010 7.150 7.250 7.150 7.250 4,356 +0.35(+5.07%)
Sep 02, 2010 6.780 6.900 6.780 6.900 200 +0.15(+2.22%)
Sep 01, 2010 6.750 6.750 6.750 6.750 750 +0.15(+2.27%)
Aug 31, 2010 6.600 6.600 6.600 6.600 300 -0.10(-1.49%)
Aug 30, 2010 6.750 6.750 6.700 6.700 1,700 -0.05(-0.74%)
Aug 27, 2010 6.750 6.750 6.750 6.750 4,900 +0.04(+0.60%)
Aug 26, 2010 6.750 6.750 6.710 6.710 1,635 -0.05(-0.74%)
Aug 25, 2010 6.730 6.760 6.500 6.760 950 +0.06(+0.90%)
Aug 24, 2010 6.770 6.770 6.700 6.700 1,100 -0.15(-2.19%)
Aug 23, 2010 6.900 6.900 6.850 6.850 3,764 -0.20(-2.84%)
Aug 20, 2010 7.050 7.050 7.010 7.050 2,780 +0.03(+0.43%)
Aug 19, 2010 7.020 7.020 7.020 7.020 300 -0.01(-0.14%)
Aug 18, 2010 7.040 7.040 7.030 7.030 5,445 +0.06(+0.86%)
Aug 17, 2010 6.970 6.970 6.970 6.970 500 +0.23(+3.41%)
Aug 16, 2010 6.900 6.900 6.740 6.740 1,140 -0.16(-2.32%)
Aug 12, 2010 6.900 6.900 6.900 0 +0.25(+3.76%)
Aug 11, 2010 6.770 6.770 6.630 6.650 12,571 -0.50(-6.99%)
Aug 10, 2010 7.170 7.170 7.100 7.150 3,951 -0.13(-1.79%)
Aug 09, 2010 7.250 7.280 7.250 7.280 4,600 -0.04(-0.55%)
Aug 06, 2010 7.240 7.320 7.240 7.320 5,875 -0.31(-4.06%)
Aug 05, 2010 7.620 7.630 7.560 7.630 4,785 -0.03(-0.39%)
Aug 04, 2010 7.650 7.660 7.640 7.660 3,400 +0.03(+0.39%)
Aug 03, 2010 7.450 7.640 7.450 7.630 14,576 -0.45(-5.57%)
Aug 02, 2010 7.980 8.080 7.980 8.080 21,300 +0.84(+11.60%)
Jul 30, 2010 7.450 7.450 7.240 7.240 1,190 -0.33(-4.36%)
Jul 29, 2010 7.400 7.570 7.400 7.570 3,150 +0.92(+13.83%)
Jul 27, 2010 6.650 6.650 6.650 750 -0.09(-1.34%)
Jul 26, 2010 6.740 6.740 6.740 6.740 370 +0.02(+0.22%)
Jul 23, 2010 6.720 6.725 6.700 6.725 32,670 +0.08(+1.28%)
Jul 21, 2010 6.640 6.640 6.640 0 -0.07(-1.04%)
Jul 20, 2010 6.660 6.710 6.660 6.710 821 +0.31(+4.84%)
Jul 16, 2010 6.400 6.400 6.400 0 -0.11(-1.69%)
Jul 14, 2010 6.510 6.510 6.510 6.510 0 -0.29(-4.26%)
Jul 13, 2010 6.740 6.830 6.740 6.800 10,028 +0.30(+4.62%)
Jul 08, 2010 6.500 6.500 6.500 0 +0.30(+4.84%)
Jul 07, 2010 6.190 6.200 6.190 6.200 7,290 +0.05(+0.81%)
Jul 06, 2010 6.000 6.180 6.000 6.150 16,925 +0.20(+3.36%)
Jul 02, 2010 5.940 5.950 5.940 5.950 3,002 +0.00(+0.00%)
Jul 01, 2010 5.950 5.950 5.950 5.950 285 -0.13(-2.14%)
Jun 30, 2010 6.080 6.090 6.080 6.080 1,175 +0.08(+1.33%)
Jun 29, 2010 6.090 6.090 6.000 6.000 8,125 -0.71(-10.58%)
Jun 25, 2010 6.800 6.900 6.710 6.710 1,800 -0.14(-2.04%)
Jun 24, 2010 6.820 6.850 6.800 6.850 1,850 -0.05(-0.72%)
Jun 23, 2010 6.770 6.900 6.770 6.900 2,600 +0.14(+2.07%)
Jun 22, 2010 6.780 7.000 6.760 6.760 1,500 -0.15(-2.17%)
Jun 21, 2010 7.010 7.010 6.910 6.910 1,485 +0.04(+0.58%)
Jun 18, 2010 6.830 6.870 6.830 6.870 3,764 -0.11(-1.58%)
Jun 17, 2010 6.880 6.980 6.880 6.980 3,975 +0.10(+1.45%)
Jun 16, 2010 6.880 6.880 6.880 6.880 1,000 +0.00(+0.00%)
Jun 15, 2010 6.780 6.880 6.770 6.880 19,100 +0.37(+5.68%)
Jun 14, 2010 6.810 6.810 6.510 6.510 1,900 +0.18(+2.84%)
Jun 11, 2010 6.200 6.440 6.200 6.330 7,177 +0.07(+1.12%)
Jun 10, 2010 6.180 6.290 6.180 6.260 16,580 -0.59(-8.61%)
Jun 09, 2010 6.750 6.850 6.750 6.850 2,100 +0.04(+0.59%)
Jun 08, 2010 6.670 6.810 6.670 6.810 276 -0.07(-1.02%)
Jun 07, 2010 6.880 6.910 6.850 6.880 14,775 +0.01(+0.15%)
Jun 04, 2010 6.950 6.950 6.870 6.870 3,115 -0.11(-1.58%)
Jun 03, 2010 7.000 7.000 6.980 6.980 2,100 +0.02(+0.29%)
Jun 02, 2010 6.960 6.960 6.960 6.960 730 +0.21(+3.11%)
Jun 01, 2010 6.750 6.750 6.750 6.750 600 +0.09(+1.35%)
May 28, 2010 7.100 7.100 6.660 6.660 13,050 -0.44(-6.20%)
May 27, 2010 7.100 7.100 7.100 7.100 250 +0.35(+5.19%)
May 26, 2010 6.950 6.950 6.750 6.750 13,329 -0.15(-2.17%)
May 25, 2010 6.650 6.900 6.650 6.900 6,850 -0.24(-3.36%)
May 24, 2010 7.000 7.160 7.000 7.140 10,084 +0.44(+6.57%)
May 21, 2010 6.600 6.700 6.560 6.700 12,550 +0.06(+0.90%)
May 20, 2010 7.050 7.050 6.560 6.640 32,160 -0.51(-7.13%)
May 19, 2010 7.300 7.300 7.050 7.150 43,046 -0.18(-2.46%)
May 18, 2010 7.680 7.680 7.330 7.330 104,965 -0.33(-4.31%)
May 17, 2010 7.530 7.720 7.510 7.660 41,950 -0.15(-1.92%)
May 14, 2010 7.980 7.980 7.810 7.810 14,617 -0.32(-3.94%)
May 13, 2010 8.210 8.230 8.100 8.130 5,422 -0.17(-2.05%)
May 12, 2010 8.330 8.330 8.240 8.300 2,600 -0.20(-2.35%)
May 11, 2010 8.700 8.700 8.410 8.500 2,075 -0.35(-3.95%)
May 10, 2010 8.850 8.850 8.300 8.850 3,760 +0.55(+6.63%)
May 07, 2010 8.400 8.480 8.300 8.300 7,990 +0.39(+4.93%)
May 06, 2010 8.250 8.250 7.890 7.910 13,646 -0.34(-4.12%)
May 05, 2010 8.340 8.370 8.250 8.250 51,085 -0.02(-0.24%)
May 04, 2010 8.560 8.560 8.250 8.270 27,760 -0.57(-6.45%)
May 03, 2010 8.620 8.860 8.620 8.840 3,893 +0.25(+2.91%)
Apr 30, 2010 8.790 8.790 8.590 8.590 14,200 -0.41(-4.56%)
Apr 29, 2010 8.840 9.000 8.800 9.000 12,060 -0.24(-2.60%)
Apr 28, 2010 8.990 9.240 8.990 9.240 16,610 +0.14(+1.54%)
Apr 27, 2010 9.200 9.200 9.100 9.100 3,300 -0.18(-1.94%)
Apr 26, 2010 9.330 9.330 9.250 9.280 8,574 -0.07(-0.75%)
Apr 23, 2010 9.210 9.350 9.210 9.350 2,300 +0.25(+2.75%)
Apr 22, 2010 9.180 9.190 9.070 9.100 2,728 -0.50(-5.21%)
Apr 21, 2010 9.500 9.600 9.200 9.600 2,381 +0.00(+0.00%)
Apr 20, 2010 9.500 9.600 9.500 9.600 13,689 +0.40(+4.35%)
Apr 19, 2010 9.200 9.240 9.200 9.200 1,839 +0.00(+0.00%)
Apr 16, 2010 9.400 9.400 9.200 9.200 3,480 -0.20(-2.13%)
Apr 15, 2010 9.500 9.500 9.300 9.400 33,630 -0.35(-3.59%)
Apr 14, 2010 9.880 9.880 9.700 9.750 36,091 -0.14(-1.42%)
Apr 13, 2010 9.990 9.990 9.870 9.890 36,525 -0.46(-4.44%)
Apr 12, 2010 10.50 10.50 10.30 10.35 16,220 -0.48(-4.43%)
Apr 09, 2010 10.87 10.87 10.83 10.83 1,000 +0.07(+0.65%)
Apr 08, 2010 10.87 10.87 10.61 10.76 2,530 -0.17(-1.56%)
Apr 07, 2010 10.93 10.93 10.93 10.93 775 +0.00(+0.00%)
Apr 06, 2010 10.89 10.93 10.85 10.93 4,082 +0.03(+0.28%)
Apr 05, 2010 10.70 10.90 10.70 10.90 3,361 +0.25(+2.35%)
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.