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

Geely Auto Hlds ADR (OP: GELYY )

26.20 -0.19 (-0.72%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 28, 2015 11.22 11.22 11.22 40 -0.16(-1.41%)
Apr 24, 2015 11.38 11.38 11.38 164 +0.20(+1.79%)
Apr 23, 2015 11.25 11.25 11.18 11.18 5,800 +0.36(+3.33%)
Apr 22, 2015 10.85 10.87 10.81 10.82 7,918 -0.24(-2.17%)
Apr 21, 2015 11.17 11.17 11.03 11.06 2,769 -0.35(-3.03%)
Apr 20, 2015 11.41 11.41 11.41 11.41 209 -0.08(-0.73%)
Apr 17, 2015 11.47 11.53 11.43 11.49 2,563 -0.19(-1.63%)
Apr 16, 2015 11.60 11.70 11.60 11.68 12,151 -0.01(-0.09%)
Apr 15, 2015 11.69 11.69 11.69 11.69 700 -0.20(-1.65%)
Apr 14, 2015 11.95 11.96 11.86 11.89 15,523 +0.38(+3.27%)
Apr 13, 2015 11.60 11.60 11.51 11.51 485 +0.07(+0.61%)
Apr 10, 2015 11.41 11.45 11.41 11.44 3,706 -0.15(-1.29%)
Apr 09, 2015 11.15 11.59 11.15 11.59 8,300 +0.66(+6.04%)
Apr 08, 2015 10.93 10.93 10.93 10.93 3,000 +0.04(+0.32%)
Apr 07, 2015 10.85 10.91 10.85 10.89 1,300 +0.08(+0.78%)
Apr 06, 2015 10.77 10.81 10.77 10.81 1,132 +0.09(+0.85%)
Apr 02, 2015 10.72 10.72 10.72 0 +0.51(+5.00%)
Apr 01, 2015 10.21 10.25 10.21 10.21 3,600 +0.03(+0.29%)
Mar 31, 2015 10.18 10.18 10.18 10.18 1,600 -0.00(-0.02%)
Mar 30, 2015 10.18 10.18 10.18 10.18 500 +0.05(+0.51%)
Mar 26, 2015 10.13 10.13 10.13 8 +0.01(+0.10%)
Mar 25, 2015 10.13 10.13 10.12 10.12 1,670 +0.07(+0.70%)
Mar 24, 2015 10.05 10.05 10.05 10.05 550 +0.19(+1.93%)
Mar 23, 2015 9.820 9.860 9.820 9.860 1,300 -0.16(-1.62%)
Mar 20, 2015 10.01 10.03 9.950 10.02 4,431 +0.41(+4.29%)
Mar 19, 2015 9.630 9.750 9.500 9.610 34,378 +0.34(+3.67%)
Mar 18, 2015 9.172 9.270 9.172 9.270 856 +0.07(+0.76%)
Mar 17, 2015 9.172 9.200 9.172 9.200 1,970 +0.08(+0.83%)
Mar 16, 2015 9.130 9.153 9.124 9.124 14,431 +0.12(+1.38%)
Mar 13, 2015 9.000 9.010 9.000 9.000 10,020 +0.16(+1.81%)
Mar 10, 2015 8.840 8.840 8.840 114 -0.09(-1.01%)
Mar 09, 2015 8.960 8.960 8.930 8.930 3,150 +0.10(+1.13%)
Mar 06, 2015 8.830 8.830 8.830 8.830 677 +0.03(+0.34%)
Mar 02, 2015 8.800 8.800 8.800 0 -0.04(-0.45%)
Feb 27, 2015 8.840 8.840 8.840 8.840 1,768 +0.04(+0.45%)
Feb 26, 2015 8.865 8.865 8.800 8.800 1,385 +0.07(+0.80%)
Feb 24, 2015 8.730 8.730 8.730 0 +0.01(+0.11%)
Feb 23, 2015 8.712 8.720 8.712 8.720 520 +0.15(+1.75%)
Feb 20, 2015 8.560 8.580 8.550 8.570 7,899 -0.04(-0.46%)
Feb 17, 2015 8.610 8.610 8.610 0 +0.04(+0.47%)
Feb 12, 2015 8.570 8.570 8.570 0 +0.18(+2.15%)
Feb 11, 2015 8.470 8.470 8.390 8.390 3,988 -0.16(-1.87%)
Feb 10, 2015 8.430 8.600 8.430 8.550 89,292 +0.21(+2.58%)
Feb 09, 2015 8.335 8.335 8.335 8.335 1,200 +0.03(+0.30%)
Feb 06, 2015 8.380 8.380 8.310 8.310 1,500 -0.30(-3.48%)
Feb 05, 2015 8.580 8.610 8.580 8.610 5,188 +0.11(+1.29%)
Feb 04, 2015 8.524 8.534 8.500 8.500 204,617 +0.13(+1.55%)
Feb 03, 2015 8.330 8.370 8.330 8.370 108,190 +0.21(+2.57%)
Feb 02, 2015 8.100 8.160 8.100 8.160 800 +0.02(+0.25%)
Jan 27, 2015 8.140 8.140 8.140 0 +0.15(+1.88%)
Jan 26, 2015 7.990 7.990 7.990 7.990 1,127 +0.03(+0.33%)
Jan 23, 2015 7.950 7.964 7.950 7.964 760 +0.02(+0.30%)
Jan 22, 2015 7.940 7.940 7.940 7.940 690 +0.05(+0.63%)
Jan 21, 2015 7.800 7.890 7.800 7.890 4,700 +0.40(+5.34%)
Jan 20, 2015 7.425 7.500 7.425 7.490 16,728 +0.04(+0.54%)
Jan 16, 2015 7.450 7.450 7.450 0 +0.12(+1.58%)
Jan 14, 2015 7.334 7.334 7.334 0 -0.29(-3.75%)
Jan 13, 2015 7.620 0 +0.23(+3.11%)
Jan 12, 2015 7.580 7.580 7.390 7.390 6,118 +0.67(+9.97%)
Jan 06, 2015 6.720 6.720 6.720 0 +0.50(+8.04%)
Jan 02, 2015 6.220 6.220 6.220 75 -0.07(-1.11%)
Dec 31, 2014 6.290 6.290 6.290 0 -0.10(-1.53%)
Dec 30, 2014 6.388 6.388 6.388 6.388 1,750 -0.07(-1.11%)
Dec 29, 2014 6.490 6.490 6.360 6.460 9,408 -0.04(-0.62%)
Dec 26, 2014 6.600 6.600 6.500 6.500 4,420 +0.09(+1.40%)
Dec 24, 2014 6.410 6.410 6.410 0 +0.04(+0.63%)
Dec 22, 2014 6.370 6.370 6.370 0 +0.06(+0.92%)
Dec 19, 2014 6.370 6.370 6.250 6.312 5,873 -0.14(-2.14%)
Dec 18, 2014 6.500 6.500 6.430 6.450 4,905 -0.19(-2.86%)
Dec 17, 2014 6.660 6.685 6.640 6.640 40,253 -0.72(-9.78%)
Dec 16, 2014 7.910 7.360 7.360 142,208 -0.72(-8.91%)
Dec 12, 2014 8.080 8.080 8.080 0 +0.26(+3.32%)
Dec 11, 2014 7.770 7.830 7.770 7.820 1,500 +0.14(+1.82%)
Dec 09, 2014 7.680 7.680 7.680 0 +0.04(+0.47%)
Dec 08, 2014 7.740 7.740 7.644 7.644 8,410 -0.43(-5.28%)
Dec 05, 2014 8.070 8.070 8.070 8.070 150 +0.08(+1.00%)
Dec 04, 2014 7.964 7.990 7.964 7.990 750 +0.06(+0.76%)
Dec 03, 2014 7.932 7.940 7.930 7.930 5,161 -0.75(-8.64%)
Nov 28, 2014 8.680 8.680 8.680 10 -0.39(-4.30%)
Nov 26, 2014 9.070 9.070 9.070 0 +0.37(+4.25%)
Nov 25, 2014 8.700 8.700 8.700 8.700 100 +0.04(+0.46%)
Nov 24, 2014 8.770 8.770 8.650 8.660 2,200 -0.37(-4.10%)
Nov 21, 2014 9.030 9.030 9.030 9.030 126 -0.16(-1.74%)
Nov 13, 2014 9.190 9.190 9.190 0 -0.01(-0.11%)
Nov 12, 2014 9.200 9.200 9.200 9.200 100 +0.07(+0.77%)
Nov 11, 2014 9.192 9.200 9.130 9.130 4,900 -0.01(-0.13%)
Nov 10, 2014 9.150 9.150 9.110 9.142 4,450 +0.05(+0.57%)
Nov 06, 2014 9.090 9.090 9.090 0 +0.14(+1.56%)
Nov 05, 2014 8.850 8.950 8.840 8.950 18,402 -0.06(-0.67%)
Nov 04, 2014 9.000 9.010 8.990 9.010 18,300 +0.17(+1.90%)
Nov 03, 2014 8.840 8.842 8.840 8.842 10,500 +0.01(+0.09%)
Oct 31, 2014 8.906 8.906 8.834 8.834 1,400 +0.23(+2.72%)
Oct 30, 2014 8.636 8.636 8.600 8.600 240 +0.12(+1.42%)
Oct 27, 2014 8.480 8.480 8.480 0 -0.32(-3.64%)
Oct 23, 2014 8.800 8.800 8.800 0 -0.05(-0.56%)
Oct 22, 2014 8.770 8.850 8.740 8.850 4,300 +0.35(+4.12%)
Oct 21, 2014 8.500 8.510 8.490 8.500 8,655 -0.05(-0.58%)
Oct 20, 2014 8.500 8.550 8.500 8.550 800 -0.15(-1.72%)
Oct 17, 2014 8.700 8.700 8.700 8.700 500 +0.17(+1.99%)
Oct 16, 2014 8.460 8.530 8.440 8.530 10,268 +0.20(+2.40%)
Oct 15, 2014 8.383 8.383 8.330 8.330 450 -0.17(-2.05%)
Oct 14, 2014 8.564 8.564 8.504 8.504 1,100 -0.38(-4.23%)
Oct 13, 2014 8.730 8.880 8.880 1,301 +0.15(+1.72%)
Oct 10, 2014 8.730 8.750 8.722 8.730 6,399 -0.10(-1.13%)
Oct 09, 2014 8.950 9.000 8.830 8.830 6,192 +0.03(+0.34%)
Oct 08, 2014 8.590 8.800 8.590 8.800 5,982 +0.50(+6.00%)
Oct 06, 2014 8.302 8.302 8.302 0 +0.19(+2.37%)
Oct 03, 2014 8.110 8.110 8.110 8.110 564 -0.03(-0.37%)
Oct 02, 2014 8.070 8.150 8.070 8.140 4,818 -0.04(-0.49%)
Oct 01, 2014 8.200 8.200 8.180 8.180 364 -0.09(-1.09%)
Sep 30, 2014 8.270 8.270 8.240 8.270 2,797 +0.27(+3.43%)
Sep 29, 2014 8.010 8.010 7.996 7.996 900 -0.10(-1.28%)
Sep 26, 2014 8.000 8.100 8.000 8.100 6,061 +0.07(+0.87%)
Sep 25, 2014 8.060 8.080 8.030 8.030 3,841 +0.29(+3.69%)
Sep 24, 2014 7.740 7.744 7.740 7.744 5,147 +0.13(+1.76%)
Sep 23, 2014 7.613 7.613 7.610 7.610 1,000 +0.05(+0.66%)
Sep 22, 2014 7.608 7.608 7.560 7.560 2,097 -0.10(-1.36%)
Sep 19, 2014 7.664 7.664 7.664 7.664 925 -0.02(-0.21%)
Sep 18, 2014 7.696 7.700 7.680 7.680 17,252 -0.07(-0.90%)
Sep 16, 2014 7.750 7.750 7.750 0 +0.05(+0.65%)
Sep 15, 2014 7.700 7.700 7.700 7.700 250 -0.10(-1.28%)
Sep 12, 2014 7.785 7.800 7.785 7.800 500 -0.01(-0.10%)
Sep 10, 2014 7.808 7.808 7.808 0 -0.02(-0.23%)
Sep 08, 2014 7.826 7.826 7.826 0 -0.10(-1.24%)
Sep 05, 2014 7.930 7.930 7.890 7.924 3,640 +0.28(+3.60%)
Sep 03, 2014 7.649 7.649 7.649 0 +0.21(+2.81%)
Sep 02, 2014 7.440 7.440 7.440 7.440 400 -0.17(-2.21%)
Aug 29, 2014 7.608 7.608 7.608 0 -0.19(-2.46%)
Aug 27, 2014 7.800 7.800 7.800 89 +0.03(+0.36%)
Aug 26, 2014 7.870 7.870 7.760 7.772 12,420 +0.10(+1.33%)
Aug 22, 2014 7.670 7.670 7.670 0 -0.12(-1.54%)
Aug 21, 2014 7.850 7.850 7.790 7.790 230 -0.11(-1.39%)
Aug 20, 2014 7.900 7.930 7.896 7.900 9,350 +0.03(+0.38%)
Aug 19, 2014 7.920 7.920 7.852 7.870 1,377 -0.04(-0.46%)
Aug 18, 2014 7.910 7.910 7.906 650 -0.00(-0.05%)
Aug 15, 2014 7.960 7.960 7.910 7.910 6,353 -0.06(-0.73%)
Aug 14, 2014 7.968 7.968 7.968 7.968 300 +0.04(+0.48%)
Aug 13, 2014 7.930 7.930 7.930 7.930 200 +0.09(+1.10%)
Aug 12, 2014 7.780 7.844 7.780 7.844 1,461 -0.12(-1.46%)
Aug 08, 2014 7.960 7.960 7.960 170 +0.10(+1.27%)
Aug 07, 2014 7.990 7.990 7.860 7.860 1,711 -0.17(-2.12%)
Aug 06, 2014 8.040 8.040 8.030 8.030 2,400 +0.17(+2.16%)
Aug 05, 2014 8.030 8.030 7.860 7.860 5,331 -0.04(-0.51%)
Aug 04, 2014 7.890 7.910 7.890 7.900 15,286 -0.10(-1.25%)
Jul 31, 2014 8.000 8.000 8.000 138 -0.23(-2.79%)
Jul 28, 2014 8.230 8.230 8.230 0 +0.10(+1.23%)
Jul 25, 2014 8.120 8.140 8.120 8.130 24,399 +0.29(+3.70%)
Jul 24, 2014 7.800 7.840 7.800 7.840 13,400 +0.11(+1.42%)
Jul 23, 2014 7.730 7.730 7.730 7.730 3,200 +0.12(+1.58%)
Jul 22, 2014 7.640 7.640 7.600 7.610 22,550 +0.11(+1.47%)
Jul 21, 2014 7.480 7.510 7.480 7.500 32,450 -0.17(-2.22%)
Jul 18, 2014 7.664 7.670 7.664 7.670 2,200 -0.15(-1.97%)
Jul 17, 2014 7.850 7.850 7.824 7.824 2,235 -0.20(-2.52%)
Jul 16, 2014 7.970 8.040 7.970 8.026 1,725 +0.09(+1.08%)
Jul 15, 2014 7.940 7.940 7.940 7.940 126 +0.09(+1.15%)
Jul 14, 2014 7.806 7.850 7.806 7.850 295 +0.26(+3.43%)
Jul 11, 2014 7.590 7.590 7.590 7.590 500 +0.19(+2.57%)
Jul 09, 2014 7.400 7.400 7.400 10 -0.16(-2.12%)
Jul 07, 2014 7.560 7.560 7.560 0 -0.04(-0.55%)
Jul 03, 2014 7.602 7.602 7.602 0 +0.35(+4.86%)
Jul 02, 2014 7.160 7.250 7.160 7.250 6,642 +0.21(+3.04%)
Jun 30, 2014 7.036 7.036 7.036 0 +0.06(+0.83%)
Jun 25, 2014 6.978 6.978 6.978 0 +0.01(+0.14%)
Jun 24, 2014 6.962 6.968 6.962 6.968 1,500 -0.00(-0.03%)
Jun 20, 2014 6.970 6.970 6.970 0 +0.02(+0.23%)
Jun 19, 2014 6.954 6.954 6.954 6.954 1,176 +0.04(+0.64%)
Jun 17, 2014 6.910 6.910 6.910 16 -0.07(-1.00%)
Jun 13, 2014 6.980 6.980 6.980 0 +0.03(+0.43%)
Jun 11, 2014 6.950 6.950 6.950 0 -0.20(-2.77%)
Jun 10, 2014 7.130 7.220 7.130 7.148 1,500 -0.02(-0.22%)
Jun 06, 2014 7.120 7.164 7.110 7.164 2,000 +0.03(+0.48%)
Jun 03, 2014 7.130 7.130 7.130 7.130 0 -0.36(-4.81%)
Jun 02, 2014 7.490 7.490 7.490 7.490 2,500 +0.16(+2.18%)
May 28, 2014 7.330 7.330 7.330 7.330 0 -0.12(-1.61%)
May 27, 2014 7.440 7.470 7.440 7.450 6,200 +0.38(+5.37%)
May 22, 2014 7.070 7.070 7.070 0 +0.16(+2.32%)
May 21, 2014 6.910 6.910 6.910 6.910 290 +0.02(+0.29%)
May 19, 2014 6.890 6.890 6.890 6.890 0 +0.01(+0.12%)
May 15, 2014 6.882 6.882 6.882 6.882 11 -0.33(-4.55%)
May 14, 2014 7.210 7.210 7.210 7.210 610 -0.03(-0.41%)
May 13, 2014 7.190 7.250 7.190 7.240 4,018 +0.34(+4.93%)
May 12, 2014 6.900 6.900 6.900 6.900 4,772 -0.10(-1.43%)
May 09, 2014 6.918 7.000 6.918 7.000 1,204 +0.17(+2.49%)
May 08, 2014 6.820 6.840 6.810 6.830 1,600 +0.10(+1.49%)
May 07, 2014 6.700 6.730 6.700 6.730 1,890 -0.07(-0.97%)
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.