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 (%)
Jun 29, 2012 6.910 6.920 6.870 6.900 13,525 +0.07(+1.02%)
Jun 28, 2012 6.830 6.830 6.830 6.830 2,500 -0.19(-2.71%)
Jun 27, 2012 7.010 7.020 7.000 7.020 6,400 -0.03(-0.43%)
Jun 26, 2012 7.000 7.050 7.000 7.050 3,705 +0.25(+3.68%)
Jun 25, 2012 6.800 6.800 6.800 6.800 700 -0.20(-2.86%)
Jun 22, 2012 6.980 7.000 6.970 7.000 7,850 +0.10(+1.45%)
Jun 21, 2012 7.110 7.110 6.900 6.900 15,020 -0.43(-5.84%)
Jun 20, 2012 7.328 7.328 7.328 7.328 500 +0.18(+2.49%)
Jun 18, 2012 7.150 7.150 7.150 0 +0.10(+1.42%)
Jun 14, 2012 7.050 7.050 7.050 0 -0.04(-0.56%)
Jun 13, 2012 7.080 7.090 7.080 7.090 3,000 +0.31(+4.57%)
Jun 10, 2012 6.780 6.780 6.780 0 +0.00(+0.00%)
Jun 08, 2012 7.140 7.140 6.780 6.780 510 -0.05(-0.73%)
Jun 07, 2012 6.960 6.960 6.830 6.830 16,280 +0.03(+0.47%)
Jun 06, 2012 6.740 6.950 6.740 6.798 810 +0.13(+1.92%)
Jun 05, 2012 6.670 6.670 6.670 6.670 1,000 -0.06(-0.89%)
Jun 04, 2012 6.730 6.730 6.730 6.730 500 -0.49(-6.79%)
May 31, 2012 7.220 7.220 7.220 7.220 0 -0.08(-1.10%)
May 30, 2012 7.400 7.400 7.300 7.300 764 -0.08(-1.08%)
May 29, 2012 7.330 7.420 7.330 7.380 21,851 +0.92(+14.31%)
May 25, 2012 6.456 6.456 6.456 6.456 100 -0.04(-0.68%)
May 24, 2012 6.570 6.570 6.500 6.500 3,000 +0.08(+1.25%)
May 23, 2012 6.510 6.670 6.250 6.420 4,345 -0.23(-3.46%)
May 22, 2012 6.710 6.710 6.650 6.650 5,800 +0.23(+3.58%)
May 21, 2012 6.460 6.460 6.370 6.420 63,364 -0.12(-1.83%)
May 16, 2012 6.540 6.540 6.540 0 -0.27(-3.96%)
May 15, 2012 7.130 7.130 6.810 6.810 994 -0.08(-1.16%)
May 14, 2012 6.910 6.910 6.890 6.890 1,000 -0.35(-4.83%)
May 11, 2012 7.210 7.240 7.210 7.240 2,000 -0.21(-2.82%)
May 10, 2012 7.500 7.500 7.440 7.450 15,225 +0.45(+6.43%)
May 09, 2012 6.990 7.010 6.960 7.000 6,000 -0.17(-2.37%)
May 08, 2012 7.300 7.300 7.170 7.170 4,940 -0.20(-2.71%)
May 07, 2012 7.370 7.370 7.370 7.370 1,600 +0.02(+0.27%)
May 04, 2012 7.370 7.370 7.350 7.350 2,950 -0.06(-0.81%)
May 03, 2012 7.400 7.500 7.400 7.410 3,654 -0.04(-0.54%)
May 01, 2012 7.450 7.450 7.450 0 +0.01(+0.13%)
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%)
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.