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 (%)
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%)
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.