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 (%)
Dec 31, 2012 9.540 9.670 9.490 9.650 3,946 +0.11(+1.15%)
Dec 28, 2012 9.422 9.590 9.422 9.540 11,499 -0.17(-1.75%)
Dec 27, 2012 9.500 9.710 9.490 9.710 8,512 +0.27(+2.86%)
Dec 26, 2012 9.230 9.450 9.230 9.440 5,194 -0.16(-1.67%)
Dec 21, 2012 9.600 9.600 9.600 0 -0.04(-0.44%)
Dec 20, 2012 9.540 9.650 9.540 9.642 600 +0.10(+1.07%)
Dec 19, 2012 9.540 9.540 9.540 9.540 100 +0.36(+3.92%)
Dec 18, 2012 9.160 9.180 9.160 9.180 2,200 -0.10(-1.12%)
Dec 14, 2012 9.284 9.284 9.284 0 -0.46(-4.68%)
Dec 12, 2012 9.740 9.740 9.740 0 +0.00(+0.00%)
Dec 11, 2012 9.770 9.770 9.740 9.740 2,060 -0.05(-0.51%)
Dec 10, 2012 9.680 9.810 9.680 9.790 4,000 +0.25(+2.62%)
Dec 07, 2012 9.610 9.610 9.540 9.540 450 +0.03(+0.27%)
Dec 06, 2012 9.514 9.514 9.514 9.514 100 -0.33(-3.31%)
Dec 05, 2012 9.730 9.850 9.730 9.840 2,650 +0.70(+7.66%)
Dec 04, 2012 9.110 9.150 9.110 9.140 2,600 -0.17(-1.83%)
Nov 30, 2012 9.340 9.350 9.300 9.310 4,950 +0.26(+2.87%)
Nov 29, 2012 9.100 9.100 9.010 9.050 5,300 +0.25(+2.84%)
Nov 28, 2012 9.120 9.150 8.800 8.800 33,700 -0.89(-9.18%)
Nov 26, 2012 9.690 9.690 9.690 0 -0.18(-1.82%)
Nov 24, 2012 9.900 9.900 9.870 9.870 7,240 +0.00(+0.00%)
Nov 23, 2012 9.900 9.900 9.870 9.870 7,240 +0.29(+3.03%)
Nov 21, 2012 9.580 9.580 9.550 9.580 2,700 +0.00(+0.00%)
Nov 20, 2012 9.500 9.590 9.500 9.580 13,800 -0.02(-0.21%)
Nov 19, 2012 9.260 9.600 9.260 9.600 3,300 +0.30(+3.23%)
Nov 15, 2012 9.300 9.300 9.300 0 +0.15(+1.64%)
Nov 14, 2012 9.250 9.250 9.150 9.150 600 -0.25(-2.66%)
Nov 13, 2012 9.400 9.400 9.400 9.400 3,151 -0.12(-1.26%)
Nov 12, 2012 9.520 9.520 9.520 9.520 4,600 +0.41(+4.50%)
Nov 09, 2012 9.200 9.240 9.030 9.110 3,000 +0.26(+2.94%)
Nov 08, 2012 8.950 9.000 8.850 8.850 10,419 +0.14(+1.61%)
Nov 07, 2012 8.800 8.800 8.670 8.710 15,790 -0.14(-1.58%)
Nov 06, 2012 9.040 9.040 8.650 8.850 2,830 +0.20(+2.31%)
Nov 01, 2012 8.650 8.650 8.650 8.650 0 +0.41(+4.98%)
Oct 31, 2012 8.240 8.240 8.240 8.240 165 -0.06(-0.72%)
Oct 26, 2012 8.300 8.300 8.300 0 -0.10(-1.19%)
Oct 25, 2012 8.220 8.400 8.220 8.400 4,590 -0.10(-1.18%)
Oct 22, 2012 8.500 8.500 8.500 0 +0.29(+3.53%)
Oct 19, 2012 8.110 8.280 8.110 8.210 39,575 -0.34(-3.98%)
Oct 18, 2012 8.550 8.550 8.550 8.550 8,000 +0.00(+0.00%)
Oct 17, 2012 8.560 8.560 8.480 8.550 24,499 +0.27(+3.26%)
Oct 16, 2012 8.280 8.280 8.280 8.280 1,500 -0.01(-0.12%)
Oct 15, 2012 8.290 8.290 8.290 8.290 1,500 +0.28(+3.50%)
Oct 12, 2012 8.010 8.010 8.010 8.010 200 +0.11(+1.39%)
Oct 11, 2012 8.170 8.170 7.890 7.900 18,700 -0.15(-1.86%)
Oct 10, 2012 8.140 8.140 8.050 8.050 8,800 +0.40(+5.23%)
Oct 06, 2012 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 05, 2012 7.650 7.650 7.650 7.650 1,000 +0.14(+1.86%)
Oct 04, 2012 7.510 7.510 7.510 7.510 300 -0.08(-1.05%)
Oct 03, 2012 7.590 7.590 7.590 7.590 500 +0.08(+1.07%)
Oct 02, 2012 7.510 7.510 7.510 7.510 100 -0.03(-0.40%)
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.