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 (%)
Dec 31, 2010 8.750 8.850 8.750 8.810 1,696 -0.07(-0.79%)
Dec 30, 2010 8.960 8.960 8.880 8.880 1,300 +0.33(+3.85%)
Dec 28, 2010 8.551 8.551 8.551 0 -0.20(-2.27%)
Dec 27, 2010 8.980 8.980 8.700 8.750 12,290 -0.56(-6.02%)
Dec 23, 2010 9.400 9.400 9.260 9.310 11,771 -0.09(-0.96%)
Dec 22, 2010 9.500 9.500 9.400 9.400 2,841 +0.13(+1.40%)
Dec 20, 2010 9.270 9.270 9.270 0 -0.19(-2.01%)
Dec 17, 2010 9.460 9.460 9.460 9.460 100 +0.16(+1.72%)
Dec 16, 2010 9.270 9.300 9.220 9.300 3,014 -0.36(-3.73%)
Dec 14, 2010 9.660 9.660 9.660 0 -0.05(-0.51%)
Dec 13, 2010 9.730 9.750 9.710 9.710 4,266 -0.04(-0.41%)
Dec 10, 2010 9.770 9.770 9.710 9.750 6,543 -0.01(-0.10%)
Dec 09, 2010 9.500 9.840 9.500 9.760 13,900 +0.24(+2.52%)
Dec 08, 2010 9.510 9.520 9.510 9.520 2,100 -0.07(-0.73%)
Dec 07, 2010 9.990 9.990 9.590 9.590 21,970 -0.71(-6.89%)
Dec 06, 2010 10.40 10.40 10.24 10.30 4,776 -0.26(-2.46%)
Dec 03, 2010 10.70 10.77 10.56 10.56 16,670 -0.42(-3.83%)
Dec 02, 2010 10.98 11.02 10.97 10.98 5,180 -0.12(-1.08%)
Dec 01, 2010 11.10 11.10 11.10 11.10 1,175 +0.11(+1.00%)
Nov 30, 2010 10.85 11.03 10.77 10.99 1,250 +0.19(+1.76%)
Nov 29, 2010 10.79 10.80 10.79 10.80 1,100 -0.12(-1.10%)
Nov 26, 2010 10.96 10.96 10.92 10.92 1,110 -0.17(-1.53%)
Nov 24, 2010 10.85 11.09 11.09 11.09 3,448 +0.48(+4.52%)
Nov 23, 2010 10.63 10.65 10.61 10.61 1,420 -0.59(-5.27%)
Nov 22, 2010 11.20 11.20 11.10 11.20 6,300 -0.07(-0.62%)
Nov 19, 2010 11.52 11.52 11.20 11.27 4,600 -0.28(-2.42%)
Nov 18, 2010 11.55 11.67 11.55 11.55 5,000 +0.55(+5.00%)
Nov 17, 2010 11.01 11.04 10.91 11.00 5,795 -0.35(-3.08%)
Nov 16, 2010 11.54 11.54 11.28 11.35 2,250 -0.05(-0.44%)
Nov 15, 2010 11.30 11.40 11.30 11.40 10,831 -0.46(-3.88%)
Nov 12, 2010 12.02 12.02 11.86 11.86 7,419 -0.64(-5.12%)
Nov 11, 2010 12.54 12.55 12.50 12.50 10,278 -0.35(-2.72%)
Nov 10, 2010 12.70 12.85 12.70 12.85 10,339 +0.08(+0.63%)
Nov 09, 2010 12.75 12.80 12.60 12.77 9,946 +0.54(+4.42%)
Nov 08, 2010 12.17 12.24 12.17 12.23 6,525 +0.13(+1.07%)
Nov 05, 2010 12.00 12.10 12.00 12.10 1,200 +0.28(+2.37%)
Nov 04, 2010 11.77 11.82 11.70 11.82 5,487 -0.03(-0.25%)
Nov 03, 2010 11.99 11.99 11.72 11.85 4,515 +0.54(+4.77%)
Nov 02, 2010 11.50 11.50 11.31 11.31 500 -0.04(-0.35%)
Nov 01, 2010 11.38 11.38 11.35 11.35 4,166 +0.07(+0.62%)
Oct 29, 2010 11.25 11.29 11.25 11.28 6,117 +0.35(+3.20%)
Oct 28, 2010 11.09 11.09 10.85 10.93 8,954 -0.51(-4.46%)
Oct 27, 2010 11.73 12.00 11.43 11.44 25,380 -0.29(-2.47%)
Oct 25, 2010 11.80 11.92 11.55 11.73 119,101 +0.99(+9.22%)
Oct 22, 2010 10.40 10.75 10.40 10.74 6,170 +0.54(+5.29%)
Oct 21, 2010 10.16 10.20 10.16 10.20 2,000 +0.40(+4.08%)
Oct 20, 2010 9.750 9.800 9.750 9.800 2,602 -0.19(-1.90%)
Oct 19, 2010 10.08 10.08 9.950 9.990 2,258 -0.12(-1.19%)
Oct 18, 2010 9.900 10.15 9.900 10.11 4,939 +0.06(+0.60%)
Oct 15, 2010 9.990 10.05 9.950 10.05 6,600 +0.39(+4.04%)
Oct 14, 2010 9.670 9.690 9.650 9.660 6,050 -0.03(-0.31%)
Oct 13, 2010 9.590 9.690 9.590 9.690 1,509 +0.14(+1.47%)
Oct 12, 2010 9.350 9.550 9.350 9.550 2,011 +0.24(+2.58%)
Oct 11, 2010 9.490 9.490 9.310 9.310 1,150 -0.28(-2.92%)
Oct 08, 2010 9.570 9.590 9.570 9.590 800 +0.19(+2.02%)
Oct 07, 2010 9.430 9.430 9.400 9.400 7,427 -0.13(-1.36%)
Oct 06, 2010 9.580 9.580 9.530 9.530 5,588 -0.17(-1.75%)
Oct 05, 2010 9.570 9.810 9.570 9.700 2,058 -0.25(-2.51%)
Oct 04, 2010 9.930 9.990 9.860 9.950 6,600 -0.04(-0.40%)
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.