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

Geely Auto Hlds ADR (OP: GELYY )

25.42 +0.12 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Jun 03, 2013 9.510 9.600 9.510 9.530 4,796 -0.22(-2.26%)
May 31, 2013 9.770 9.840 9.750 9.750 2,694 -0.11(-1.12%)
May 30, 2013 9.790 9.920 9.790 9.860 952 -0.01(-0.10%)
May 29, 2013 9.868 9.870 9.850 9.870 2,524 +0.10(+1.02%)
May 28, 2013 9.811 9.850 9.770 9.770 6,379 +0.11(+1.12%)
May 24, 2013 9.650 9.710 9.650 9.662 453 -0.15(-1.51%)
May 23, 2013 9.920 9.920 9.550 9.810 7,794 -0.16(-1.60%)
May 22, 2013 10.05 10.19 9.970 9.970 3,510 -0.31(-3.02%)
May 21, 2013 10.34 10.42 10.18 10.28 35,924 -0.11(-1.06%)
May 20, 2013 10.39 10.39 10.32 10.39 1,570 -0.13(-1.24%)
May 17, 2013 10.50 10.52 10.50 10.52 8,901 +0.08(+0.77%)
May 16, 2013 10.45 10.55 10.44 10.44 5,811 +0.06(+0.58%)
May 15, 2013 10.36 10.40 10.36 10.38 13,323 -0.06(-0.57%)
May 13, 2013 10.49 10.49 10.44 10.44 7,434 -0.11(-1.04%)
May 10, 2013 10.72 10.72 10.54 10.55 2,708 +0.15(+1.44%)
May 09, 2013 10.40 10.40 10.40 10.40 329 -0.29(-2.71%)
May 08, 2013 10.62 10.76 10.62 10.69 10,763 +0.17(+1.62%)
May 07, 2013 10.50 10.52 10.50 10.52 15,249 +0.56(+5.62%)
May 06, 2013 9.960 10.04 9.940 9.960 48,838 -0.12(-1.19%)
May 03, 2013 10.13 10.14 10.08 10.08 17,358 +0.05(+0.50%)
May 02, 2013 10.00 10.04 10.00 10.03 1,492 +0.12(+1.21%)
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.