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

Geely Auto Hlds ADR (OP: GELYY )

25.69 -0.07 (-0.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2012 9.040 9.040 9.000 9.000 24,800 +0.23(+2.62%)
Feb 29, 2012 8.770 8.770 8.770 8.770 0 +0.08(+0.92%)
Feb 28, 2012 8.720 8.730 8.690 8.690 5,510 +0.20(+2.36%)
Feb 27, 2012 8.460 8.490 8.460 8.490 13,000 +0.32(+3.92%)
Feb 24, 2012 8.170 8.170 8.170 8.170 1,100 -0.03(-0.37%)
Feb 23, 2012 8.160 8.200 8.160 8.200 3,994 -0.15(-1.80%)
Feb 22, 2012 8.380 8.380 8.330 8.350 8,600 +0.39(+4.90%)
Feb 16, 2012 7.960 7.960 7.960 0 +0.27(+3.51%)
Feb 15, 2012 7.690 7.690 7.690 7.690 6,000 +0.32(+4.34%)
Feb 14, 2012 7.370 7.370 7.370 7.370 200 -0.08(-1.07%)
Feb 13, 2012 7.450 7.470 7.450 7.450 5,953 +0.33(+4.63%)
Feb 10, 2012 7.200 7.200 7.120 7.120 4,500 -0.08(-1.11%)
Feb 09, 2012 7.150 7.200 7.150 7.200 13,029 +0.30(+4.35%)
Feb 08, 2012 6.990 7.110 6.880 6.900 61,035 +0.54(+8.49%)
Feb 07, 2012 6.370 6.370 6.340 6.360 5,500 +0.11(+1.76%)
Feb 03, 2012 6.250 6.250 6.250 0 +0.27(+4.52%)
Feb 02, 2012 6.010 6.010 5.980 5.980 10,450 +0.30(+5.28%)
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.