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

Geely Auto Hlds ADR (OP: GELYY )

26.04 -0.19 (-0.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
May 31, 2012 7.220 7.220 7.220 7.220 0 -0.08(-1.10%)
May 30, 2012 7.400 7.400 7.300 7.300 764 -0.08(-1.08%)
May 29, 2012 7.330 7.420 7.330 7.380 21,851 +0.92(+14.31%)
May 25, 2012 6.456 6.456 6.456 6.456 100 -0.04(-0.68%)
May 24, 2012 6.570 6.570 6.500 6.500 3,000 +0.08(+1.25%)
May 23, 2012 6.510 6.670 6.250 6.420 4,345 -0.23(-3.46%)
May 22, 2012 6.710 6.710 6.650 6.650 5,800 +0.23(+3.58%)
May 21, 2012 6.460 6.460 6.370 6.420 63,364 -0.12(-1.83%)
May 16, 2012 6.540 6.540 6.540 0 -0.27(-3.96%)
May 15, 2012 7.130 7.130 6.810 6.810 994 -0.08(-1.16%)
May 14, 2012 6.910 6.910 6.890 6.890 1,000 -0.35(-4.83%)
May 11, 2012 7.210 7.240 7.210 7.240 2,000 -0.21(-2.82%)
May 10, 2012 7.500 7.500 7.440 7.450 15,225 +0.45(+6.43%)
May 09, 2012 6.990 7.010 6.960 7.000 6,000 -0.17(-2.37%)
May 08, 2012 7.300 7.300 7.170 7.170 4,940 -0.20(-2.71%)
May 07, 2012 7.370 7.370 7.370 7.370 1,600 +0.02(+0.27%)
May 04, 2012 7.370 7.370 7.350 7.350 2,950 -0.06(-0.81%)
May 03, 2012 7.400 7.500 7.400 7.410 3,654 -0.04(-0.54%)
May 01, 2012 7.450 7.450 7.450 0 +0.01(+0.13%)
Apr 30, 2012 7.440 7.440 7.440 7.440 840 -0.22(-2.87%)
Apr 27, 2012 7.600 7.750 7.600 7.660 3,300 -0.07(-0.91%)
Apr 26, 2012 7.710 7.730 7.710 7.730 3,600 -0.05(-0.64%)
Apr 25, 2012 7.780 7.780 7.780 7.780 200 +0.13(+1.70%)
Apr 24, 2012 7.600 7.680 7.600 7.650 4,100 -0.09(-1.16%)
Apr 23, 2012 7.570 7.770 7.570 7.740 5,500 -0.30(-3.73%)
Apr 20, 2012 8.070 8.080 8.040 8.040 7,100 +0.02(+0.25%)
Apr 19, 2012 8.040 8.070 8.000 8.020 4,625 -0.03(-0.37%)
Apr 18, 2012 8.050 8.060 8.010 8.050 5,000 -0.09(-1.11%)
Apr 16, 2012 8.140 8.140 8.140 0 -0.09(-1.09%)
Apr 13, 2012 8.420 8.420 8.230 8.230 4,300 +0.04(+0.49%)
Apr 12, 2012 8.180 8.200 8.060 8.190 16,750 +0.34(+4.33%)
Apr 11, 2012 7.850 7.850 7.850 7.850 150 -0.25(-3.09%)
Apr 10, 2012 8.100 8.100 8.050 8.100 7,502 -0.16(-1.94%)
Apr 09, 2012 8.240 8.260 8.220 8.260 10,300 -0.14(-1.67%)
Apr 05, 2012 8.400 8.400 8.400 8.400 5,147 +0.20(+2.44%)
Apr 04, 2012 8.200 8.200 8.170 8.200 7,300 -0.04(-0.49%)
Apr 03, 2012 8.320 8.320 8.230 8.240 6,744 +0.22(+2.74%)
Apr 02, 2012 7.960 8.020 7.940 8.020 17,511 +0.30(+3.89%)
Mar 30, 2012 7.750 7.750 7.710 7.720 3,250 +0.00(+0.00%)
Mar 29, 2012 7.670 7.720 7.650 7.720 21,399 -0.13(-1.66%)
Mar 28, 2012 8.000 8.000 7.850 7.850 16,200 +0.03(+0.38%)
Mar 27, 2012 7.910 7.910 7.820 7.820 12,920 -0.15(-1.88%)
Mar 26, 2012 7.970 7.970 7.970 7.970 1,092 -0.32(-3.86%)
Mar 23, 2012 8.260 8.290 8.220 8.290 18,703 +0.69(+9.08%)
Mar 22, 2012 7.600 7.600 7.600 7.600 430 +0.28(+3.83%)
Mar 21, 2012 7.450 7.450 7.290 7.320 7,210 -0.69(-8.61%)
Mar 16, 2012 8.010 8.010 8.010 0 +0.01(+0.12%)
Mar 15, 2012 8.000 8.010 8.000 8.000 13,777 -0.55(-6.43%)
Mar 13, 2012 8.550 8.550 8.550 0 -0.14(-1.61%)
Mar 09, 2012 8.690 8.690 8.690 8.690 0 +0.08(+0.93%)
Mar 08, 2012 8.640 8.640 8.610 8.610 13,900 -0.08(-0.92%)
Mar 07, 2012 8.630 8.720 8.630 8.690 3,780 +0.53(+6.50%)
Mar 06, 2012 8.420 8.420 8.100 8.160 24,534 -0.77(-8.62%)
Mar 05, 2012 8.990 8.990 8.930 8.930 7,200 -0.07(-0.78%)
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.