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

Geely Auto Hlds ADR (OP: GELYY )

26.95 +0.75 (+2.84%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 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 28, 2010 7.100 7.100 6.660 6.660 13,050 -0.44(-6.20%)
May 27, 2010 7.100 7.100 7.100 7.100 250 +0.35(+5.19%)
May 26, 2010 6.950 6.950 6.750 6.750 13,329 -0.15(-2.17%)
May 25, 2010 6.650 6.900 6.650 6.900 6,850 -0.24(-3.36%)
May 24, 2010 7.000 7.160 7.000 7.140 10,084 +0.44(+6.57%)
May 21, 2010 6.600 6.700 6.560 6.700 12,550 +0.06(+0.90%)
May 20, 2010 7.050 7.050 6.560 6.640 32,160 -0.51(-7.13%)
May 19, 2010 7.300 7.300 7.050 7.150 43,046 -0.18(-2.46%)
May 18, 2010 7.680 7.680 7.330 7.330 104,965 -0.33(-4.31%)
May 17, 2010 7.530 7.720 7.510 7.660 41,950 -0.15(-1.92%)
May 14, 2010 7.980 7.980 7.810 7.810 14,617 -0.32(-3.94%)
May 13, 2010 8.210 8.230 8.100 8.130 5,422 -0.17(-2.05%)
May 12, 2010 8.330 8.330 8.240 8.300 2,600 -0.20(-2.35%)
May 11, 2010 8.700 8.700 8.410 8.500 2,075 -0.35(-3.95%)
May 10, 2010 8.850 8.850 8.300 8.850 3,760 +0.55(+6.63%)
May 07, 2010 8.400 8.480 8.300 8.300 7,990 +0.39(+4.93%)
May 06, 2010 8.250 8.250 7.890 7.910 13,646 -0.34(-4.12%)
May 05, 2010 8.340 8.370 8.250 8.250 51,085 -0.02(-0.24%)
May 04, 2010 8.560 8.560 8.250 8.270 27,760 -0.57(-6.45%)
May 03, 2010 8.620 8.860 8.620 8.840 3,893 +0.25(+2.91%)
Apr 30, 2010 8.790 8.790 8.590 8.590 14,200 -0.41(-4.56%)
Apr 29, 2010 8.840 9.000 8.800 9.000 12,060 -0.24(-2.60%)
Apr 28, 2010 8.990 9.240 8.990 9.240 16,610 +0.14(+1.54%)
Apr 27, 2010 9.200 9.200 9.100 9.100 3,300 -0.18(-1.94%)
Apr 26, 2010 9.330 9.330 9.250 9.280 8,574 -0.07(-0.75%)
Apr 23, 2010 9.210 9.350 9.210 9.350 2,300 +0.25(+2.75%)
Apr 22, 2010 9.180 9.190 9.070 9.100 2,728 -0.50(-5.21%)
Apr 21, 2010 9.500 9.600 9.200 9.600 2,381 +0.00(+0.00%)
Apr 20, 2010 9.500 9.600 9.500 9.600 13,689 +0.40(+4.35%)
Apr 19, 2010 9.200 9.240 9.200 9.200 1,839 +0.00(+0.00%)
Apr 16, 2010 9.400 9.400 9.200 9.200 3,480 -0.20(-2.13%)
Apr 15, 2010 9.500 9.500 9.300 9.400 33,630 -0.35(-3.59%)
Apr 14, 2010 9.880 9.880 9.700 9.750 36,091 -0.14(-1.42%)
Apr 13, 2010 9.990 9.990 9.870 9.890 36,525 -0.46(-4.44%)
Apr 12, 2010 10.50 10.50 10.30 10.35 16,220 -0.48(-4.43%)
Apr 09, 2010 10.87 10.87 10.83 10.83 1,000 +0.07(+0.65%)
Apr 08, 2010 10.87 10.87 10.61 10.76 2,530 -0.17(-1.56%)
Apr 07, 2010 10.93 10.93 10.93 10.93 775 +0.00(+0.00%)
Apr 06, 2010 10.89 10.93 10.85 10.93 4,082 +0.03(+0.28%)
Apr 05, 2010 10.70 10.90 10.70 10.90 3,361 +0.25(+2.35%)
Apr 01, 2010 10.65 10.65 10.65 0 +0.05(+0.47%)
Mar 31, 2010 10.69 10.69 10.50 10.60 10,450 -0.10(-0.93%)
Mar 30, 2010 10.95 10.95 10.65 10.70 9,159 -0.54(-4.80%)
Mar 29, 2010 11.10 11.45 10.80 11.24 25,221 +0.64(+6.04%)
Mar 26, 2010 10.50 10.60 10.50 10.60 410 +0.12(+1.15%)
Mar 25, 2010 10.48 10.48 10.48 10.48 1,500 +0.12(+1.16%)
Mar 24, 2010 10.36 10.36 10.36 10.36 100 +0.01(+0.10%)
Mar 23, 2010 10.30 10.35 10.30 10.35 1,500 -0.19(-1.80%)
Mar 22, 2010 10.50 10.54 10.50 10.54 9,580 -0.06(-0.57%)
Mar 18, 2010 10.60 10.60 10.60 10.60 0 +0.34(+3.31%)
Mar 17, 2010 10.45 10.48 10.26 10.26 650 -0.22(-2.10%)
Mar 16, 2010 10.51 10.51 10.48 10.48 505 -0.27(-2.51%)
Mar 11, 2010 10.75 10.75 10.75 10.75 0 +0.35(+3.37%)
Mar 10, 2010 10.43 10.43 10.40 10.40 1,100 -0.03(-0.29%)
Mar 09, 2010 10.19 10.43 10.19 10.43 1,305 -0.02(-0.19%)
Mar 08, 2010 10.35 10.49 10.35 10.45 3,450 -0.01(-0.10%)
Mar 05, 2010 10.21 10.46 10.21 10.46 1,650 +0.32(+3.16%)
Mar 04, 2010 10.15 10.15 10.14 10.14 1,150 -0.26(-2.50%)
Mar 03, 2010 10.40 10.40 10.40 10.40 200 +0.10(+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.