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 (%)
Nov 30, 2015 10.54 10.58 10.46 10.58 7,200 +0.17(+1.63%)
Nov 27, 2015 10.42 10.43 10.41 10.41 596 -0.39(-3.61%)
Nov 24, 2015 10.80 10.80 10.80 0 -0.20(-1.82%)
Nov 23, 2015 11.01 11.00 1,875 +0.25(+2.33%)
Nov 19, 2015 10.75 10.75 10.75 0 +0.44(+4.27%)
Nov 18, 2015 10.23 10.31 10.23 10.31 2,000 -0.05(-0.48%)
Nov 17, 2015 10.36 10.36 10.36 10.36 918 +0.34(+3.39%)
Nov 16, 2015 9.960 10.03 9.960 10.02 6,100 +0.05(+0.48%)
Nov 13, 2015 9.940 9.973 9.940 9.973 200 -0.14(-1.36%)
Nov 12, 2015 10.12 10.12 10.11 10.11 700 +0.03(+0.30%)
Nov 11, 2015 10.09 10.09 10.08 10.08 941 +0.15(+1.51%)
Nov 10, 2015 9.950 9.950 9.830 9.930 1,020 +0.09(+0.91%)
Nov 09, 2015 9.850 9.850 9.840 9.840 703 -0.37(-3.62%)
Nov 06, 2015 10.15 10.21 10.15 10.21 2,112 -0.40(-3.77%)
Nov 05, 2015 10.59 10.61 10.59 10.61 554 -0.36(-3.28%)
Nov 04, 2015 10.96 10.97 10.96 10.97 857 +0.21(+1.95%)
Nov 03, 2015 10.76 10.76 10.76 10.76 553 +0.12(+1.13%)
Nov 02, 2015 10.63 10.66 10.63 10.64 1,054 -0.09(-0.84%)
Oct 29, 2015 10.73 10.73 10.73 0 +0.17(+1.61%)
Oct 28, 2015 10.56 10.56 10.56 10.56 800 +0.11(+1.05%)
Oct 27, 2015 10.55 10.55 10.45 10.45 646 -0.04(-0.38%)
Oct 26, 2015 10.49 10.49 10.49 10.49 500 -0.14(-1.32%)
Oct 23, 2015 10.68 10.68 10.63 10.63 4,200 +0.52(+5.14%)
Oct 22, 2015 10.08 10.15 10.08 10.11 13,800 +0.26(+2.64%)
Oct 21, 2015 9.730 9.880 9.730 9.850 31,292 +0.01(+0.10%)
Oct 20, 2015 9.820 9.840 9.820 9.840 341 -0.06(-0.61%)
Oct 19, 2015 9.880 9.900 9.880 9.900 751 +0.14(+1.43%)
Oct 16, 2015 9.760 9.760 9.760 9.760 244 -0.33(-3.29%)
Oct 15, 2015 10.01 10.09 10.00 10.09 1,216 +0.49(+5.13%)
Oct 14, 2015 9.420 9.630 9.420 9.600 6,775 -0.37(-3.71%)
Oct 13, 2015 9.940 10.00 9.940 9.970 17,086 -0.04(-0.40%)
Oct 12, 2015 10.06 10.07 10.01 10.01 45,394 -0.13(-1.28%)
Oct 09, 2015 10.26 10.26 10.13 10.14 9,543 -0.04(-0.39%)
Oct 08, 2015 9.990 10.19 9.990 10.18 2,021 +0.23(+2.31%)
Oct 07, 2015 10.11 10.22 9.950 9.950 5,946 -0.10(-1.00%)
Oct 06, 2015 10.08 10.08 10.05 10.05 650 +0.37(+3.82%)
Oct 05, 2015 9.630 9.680 9.630 9.680 5,376 -0.35(-3.49%)
Oct 02, 2015 9.730 10.07 9.730 10.03 19,929 +0.46(+4.83%)
Oct 01, 2015 9.520 9.580 9.500 9.568 23,702 +0.16(+1.68%)
Sep 30, 2015 9.380 9.540 9.380 9.410 36,932 +1.06(+12.69%)
Sep 29, 2015 8.154 8.360 8.154 8.350 100,853 +0.22(+2.71%)
Sep 28, 2015 8.140 8.140 8.130 8.130 202 -0.17(-2.06%)
Sep 23, 2015 8.301 8.301 8.301 59 -0.36(-4.15%)
Sep 22, 2015 8.660 8.670 8.650 8.660 3,000 -0.17(-1.93%)
Sep 21, 2015 8.870 8.870 8.830 8.830 320 -0.31(-3.39%)
Sep 18, 2015 9.190 9.254 9.140 9.140 3,649 +0.00(+0.00%)
Sep 17, 2015 9.050 9.140 9.050 9.140 408 +0.14(+1.56%)
Sep 16, 2015 8.870 9.000 8.856 9.000 1,213 +0.44(+5.14%)
Sep 15, 2015 8.400 8.560 8.400 8.560 19,584 +0.25(+3.02%)
Sep 14, 2015 8.304 8.330 8.290 8.309 9,198 +0.08(+0.96%)
Sep 11, 2015 8.170 8.230 8.170 8.230 3,180 -0.07(-0.84%)
Sep 10, 2015 8.240 8.300 8.240 8.300 1,820 -0.10(-1.19%)
Sep 09, 2015 8.400 8.400 8.400 8.400 1,966 +0.33(+4.09%)
Sep 08, 2015 7.920 8.070 7.920 8.070 7,327 +1.00(+14.14%)
Sep 04, 2015 7.070 7.070 7.070 0 -0.22(-3.02%)
Sep 03, 2015 7.290 7.290 7.290 7.290 235 +0.07(+0.97%)
Sep 02, 2015 7.130 7.220 7.130 7.220 9,118 +0.14(+1.98%)
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.