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 30, 2013 10.05 10.05 9.930 10.01 801 +0.02(+0.20%)
Apr 29, 2013 9.930 9.990 9.900 9.990 3,634 +0.23(+2.36%)
Apr 26, 2013 9.794 10.06 9.760 9.760 2,787 -0.30(-2.98%)
Apr 25, 2013 10.02 10.13 10.02 10.06 3,462 +0.19(+1.95%)
Apr 24, 2013 9.820 9.896 9.820 9.868 5,668 -0.16(-1.62%)
Apr 23, 2013 9.930 10.14 9.930 10.03 2,627 -0.18(-1.76%)
Apr 22, 2013 10.15 10.33 10.13 10.21 12,355 +0.65(+6.82%)
Apr 19, 2013 9.520 9.570 9.510 9.558 2,772 +0.30(+3.22%)
Apr 18, 2013 9.342 9.450 9.250 9.260 51,736 -0.26(-2.73%)
Apr 17, 2013 9.510 9.520 9.430 9.520 4,890 -0.09(-0.94%)
Apr 16, 2013 9.480 9.610 9.480 9.610 5,225 +0.61(+6.78%)
Apr 15, 2013 9.158 9.180 9.000 9.000 1,992 -0.20(-2.20%)
Apr 12, 2013 9.240 9.240 9.186 9.202 2,018 -0.15(-1.58%)
Apr 11, 2013 9.350 9.430 9.350 9.350 1,097 -0.20(-2.09%)
Apr 10, 2013 9.604 9.620 9.550 9.550 3,686 +0.21(+2.25%)
Apr 09, 2013 9.308 9.350 9.300 9.340 2,622 +0.36(+4.01%)
Apr 08, 2013 8.960 9.030 8.910 8.980 4,691 -0.03(-0.33%)
Apr 05, 2013 9.010 9.050 8.910 9.010 15,404 -0.37(-3.94%)
Apr 04, 2013 9.330 9.380 9.280 9.380 15,145 -0.06(-0.64%)
Apr 03, 2013 9.500 9.500 9.350 9.440 6,312 -0.29(-2.98%)
Apr 02, 2013 9.680 9.730 9.680 9.730 10,787 +0.00(+0.00%)
Apr 01, 2013 9.650 9.730 9.650 9.730 170,868 -0.01(-0.10%)
Mar 28, 2013 9.670 9.740 9.670 9.740 98,230 -0.23(-2.31%)
Mar 27, 2013 9.960 9.970 9.960 9.970 412 +0.02(+0.20%)
Mar 26, 2013 9.870 9.950 9.870 9.950 29,599 -0.05(-0.50%)
Mar 25, 2013 9.960 10.00 9.900 10.00 18,613 -0.16(-1.57%)
Mar 22, 2013 10.16 10.18 10.16 10.16 1,748 +0.06(+0.59%)
Mar 21, 2013 10.22 10.22 10.10 10.10 1,648 +0.08(+0.80%)
Mar 20, 2013 9.970 10.02 9.970 10.02 1,101 +0.54(+5.70%)
Mar 19, 2013 9.510 9.530 9.420 9.480 3,625 +0.08(+0.85%)
Mar 18, 2013 9.340 9.410 9.340 9.400 10,522 -0.12(-1.26%)
Mar 15, 2013 9.660 9.660 9.510 9.520 9,371 -0.45(-4.51%)
Mar 14, 2013 9.870 9.970 9.870 9.970 802 +0.26(+2.68%)
Mar 13, 2013 9.807 9.807 9.654 9.710 8,855 -0.52(-5.08%)
Mar 12, 2013 10.30 10.30 10.23 10.23 2,795 -0.25(-2.39%)
Mar 11, 2013 10.48 10.48 10.47 10.48 5,100 -0.27(-2.51%)
Mar 08, 2013 10.76 10.76 10.75 10.75 1,897 -0.05(-0.46%)
Mar 07, 2013 10.71 10.80 10.71 10.80 373 -0.10(-0.92%)
Mar 06, 2013 10.90 10.90 10.90 10.90 3,400 -0.04(-0.37%)
Mar 05, 2013 10.95 10.95 10.94 10.94 5,618 +0.30(+2.82%)
Mar 04, 2013 10.57 10.65 10.57 10.64 3,924 -0.24(-2.21%)
Mar 01, 2013 10.77 10.88 10.76 10.88 4,501 -0.09(-0.82%)
Feb 28, 2013 10.99 10.99 10.93 10.97 1,055 +0.40(+3.78%)
Feb 27, 2013 10.43 10.57 10.43 10.57 4,231 +0.35(+3.42%)
Feb 26, 2013 10.15 10.22 10.14 10.22 2,493 -0.67(-6.15%)
Feb 22, 2013 10.90 10.90 10.89 10.89 4,361 -0.22(-1.98%)
Feb 21, 2013 11.12 11.20 11.10 11.11 1,921 -0.48(-4.14%)
Feb 20, 2013 11.77 11.77 11.59 11.59 2,313 -0.32(-2.69%)
Feb 19, 2013 11.89 12.00 11.89 11.91 10,280 +0.12(+1.02%)
Feb 15, 2013 11.88 11.92 11.79 11.79 18,166 +0.76(+6.89%)
Feb 14, 2013 11.00 11.06 11.00 11.03 4,130 +0.20(+1.85%)
Feb 13, 2013 10.82 10.86 10.82 10.83 4,407 +0.04(+0.37%)
Feb 12, 2013 10.77 10.82 10.77 10.79 2,353 -0.04(-0.37%)
Feb 11, 2013 10.76 10.83 10.76 10.83 1,333 +0.06(+0.56%)
Feb 08, 2013 10.85 10.85 10.76 10.77 4,303 +0.46(+4.46%)
Feb 07, 2013 10.33 10.33 10.31 10.31 775 -0.14(-1.34%)
Feb 06, 2013 10.45 10.45 10.45 10.45 112 +0.12(+1.16%)
Feb 04, 2013 10.38 10.38 10.33 10.33 800 -0.33(-3.10%)
Feb 01, 2013 10.63 10.72 10.63 10.66 5,900 +0.29(+2.80%)
Jan 31, 2013 10.35 10.37 10.35 10.37 6,109 -0.29(-2.72%)
Jan 30, 2013 10.66 10.66 10.66 10.66 400 -0.31(-2.83%)
Jan 29, 2013 10.96 10.97 10.90 10.97 2,235 +0.26(+2.43%)
Jan 28, 2013 10.74 10.74 10.71 10.71 4,220 +0.33(+3.18%)
Jan 25, 2013 10.36 10.47 10.36 10.38 2,343 -0.44(-4.07%)
Jan 24, 2013 10.86 10.87 10.82 10.82 4,461 -0.20(-1.81%)
Jan 23, 2013 11.16 11.16 11.02 11.02 1,554 +0.02(+0.18%)
Jan 22, 2013 10.78 11.01 10.75 11.00 17,505 +0.44(+4.17%)
Jan 18, 2013 10.55 10.56 10.55 10.56 500 -0.07(-0.66%)
Jan 17, 2013 10.63 10.63 10.63 10.63 2,600 +0.10(+0.95%)
Jan 16, 2013 10.49 10.53 10.49 10.53 3,435 +0.15(+1.45%)
Jan 15, 2013 10.42 10.43 10.38 10.38 4,000 -0.17(-1.61%)
Jan 14, 2013 10.63 10.63 10.55 10.55 259 -0.10(-0.94%)
Jan 12, 2013 10.59 10.65 10.59 10.65 7,027 +0.00(+0.00%)
Jan 11, 2013 10.59 10.65 10.59 10.65 7,027 +0.01(+0.09%)
Jan 10, 2013 10.70 10.70 10.59 10.64 5,115 -0.06(-0.56%)
Jan 09, 2013 10.65 10.70 10.65 10.70 3,263 +0.26(+2.49%)
Jan 08, 2013 10.41 10.44 10.38 10.44 2,327 -0.25(-2.34%)
Jan 07, 2013 10.70 10.74 10.69 10.69 3,779 +0.19(+1.81%)
Jan 04, 2013 10.44 10.50 10.44 10.50 19,603 +0.27(+2.64%)
Jan 03, 2013 10.18 10.25 10.18 10.23 16,737 +0.25(+2.51%)
Jan 02, 2013 9.990 9.990 9.650 9.980 6,957 +0.33(+3.42%)
Dec 31, 2012 9.540 9.670 9.490 9.650 3,946 +0.11(+1.15%)
Dec 28, 2012 9.422 9.590 9.422 9.540 11,499 -0.17(-1.75%)
Dec 27, 2012 9.500 9.710 9.490 9.710 8,512 +0.27(+2.86%)
Dec 26, 2012 9.230 9.450 9.230 9.440 5,194 -0.16(-1.67%)
Dec 21, 2012 9.600 9.600 9.600 0 -0.04(-0.44%)
Dec 20, 2012 9.540 9.650 9.540 9.642 600 +0.10(+1.07%)
Dec 19, 2012 9.540 9.540 9.540 9.540 100 +0.36(+3.92%)
Dec 18, 2012 9.160 9.180 9.160 9.180 2,200 -0.10(-1.12%)
Dec 14, 2012 9.284 9.284 9.284 0 -0.46(-4.68%)
Dec 12, 2012 9.740 9.740 9.740 0 +0.00(+0.00%)
Dec 11, 2012 9.770 9.770 9.740 9.740 2,060 -0.05(-0.51%)
Dec 10, 2012 9.680 9.810 9.680 9.790 4,000 +0.25(+2.62%)
Dec 07, 2012 9.610 9.610 9.540 9.540 450 +0.03(+0.27%)
Dec 06, 2012 9.514 9.514 9.514 9.514 100 -0.33(-3.31%)
Dec 05, 2012 9.730 9.850 9.730 9.840 2,650 +0.70(+7.66%)
Dec 04, 2012 9.110 9.150 9.110 9.140 2,600 -0.17(-1.83%)
Nov 30, 2012 9.340 9.350 9.300 9.310 4,950 +0.26(+2.87%)
Nov 29, 2012 9.100 9.100 9.010 9.050 5,300 +0.25(+2.84%)
Nov 28, 2012 9.120 9.150 8.800 8.800 33,700 -0.89(-9.18%)
Nov 26, 2012 9.690 9.690 9.690 0 -0.18(-1.82%)
Nov 24, 2012 9.900 9.900 9.870 9.870 7,240 +0.00(+0.00%)
Nov 23, 2012 9.900 9.900 9.870 9.870 7,240 +0.29(+3.03%)
Nov 21, 2012 9.580 9.580 9.550 9.580 2,700 +0.00(+0.00%)
Nov 20, 2012 9.500 9.590 9.500 9.580 13,800 -0.02(-0.21%)
Nov 19, 2012 9.260 9.600 9.260 9.600 3,300 +0.30(+3.23%)
Nov 15, 2012 9.300 9.300 9.300 0 +0.15(+1.64%)
Nov 14, 2012 9.250 9.250 9.150 9.150 600 -0.25(-2.66%)
Nov 13, 2012 9.400 9.400 9.400 9.400 3,151 -0.12(-1.26%)
Nov 12, 2012 9.520 9.520 9.520 9.520 4,600 +0.41(+4.50%)
Nov 09, 2012 9.200 9.240 9.030 9.110 3,000 +0.26(+2.94%)
Nov 08, 2012 8.950 9.000 8.850 8.850 10,419 +0.14(+1.61%)
Nov 07, 2012 8.800 8.800 8.670 8.710 15,790 -0.14(-1.58%)
Nov 06, 2012 9.040 9.040 8.650 8.850 2,830 +0.20(+2.31%)
Nov 01, 2012 8.650 8.650 8.650 8.650 0 +0.41(+4.98%)
Oct 31, 2012 8.240 8.240 8.240 8.240 165 -0.06(-0.72%)
Oct 26, 2012 8.300 8.300 8.300 0 -0.10(-1.19%)
Oct 25, 2012 8.220 8.400 8.220 8.400 4,590 -0.10(-1.18%)
Oct 22, 2012 8.500 8.500 8.500 0 +0.29(+3.53%)
Oct 19, 2012 8.110 8.280 8.110 8.210 39,575 -0.34(-3.98%)
Oct 18, 2012 8.550 8.550 8.550 8.550 8,000 +0.00(+0.00%)
Oct 17, 2012 8.560 8.560 8.480 8.550 24,499 +0.27(+3.26%)
Oct 16, 2012 8.280 8.280 8.280 8.280 1,500 -0.01(-0.12%)
Oct 15, 2012 8.290 8.290 8.290 8.290 1,500 +0.28(+3.50%)
Oct 12, 2012 8.010 8.010 8.010 8.010 200 +0.11(+1.39%)
Oct 11, 2012 8.170 8.170 7.890 7.900 18,700 -0.15(-1.86%)
Oct 10, 2012 8.140 8.140 8.050 8.050 8,800 +0.40(+5.23%)
Oct 06, 2012 7.650 7.650 7.650 0 +0.00(+0.00%)
Oct 05, 2012 7.650 7.650 7.650 7.650 1,000 +0.14(+1.86%)
Oct 04, 2012 7.510 7.510 7.510 7.510 300 -0.08(-1.05%)
Oct 03, 2012 7.590 7.590 7.590 7.590 500 +0.08(+1.07%)
Oct 02, 2012 7.510 7.510 7.510 7.510 100 -0.03(-0.40%)
Oct 01, 2012 7.540 7.540 7.540 7.540 200 +0.01(+0.13%)
Sep 28, 2012 7.270 7.530 7.270 7.530 3,020 +0.19(+2.59%)
Sep 27, 2012 7.330 7.340 7.200 7.340 5,726 +0.27(+3.82%)
Sep 26, 2012 7.000 7.070 7.000 7.070 2,300 -0.27(-3.68%)
Sep 25, 2012 7.290 7.340 7.290 7.340 1,500 +0.42(+6.07%)
Sep 24, 2012 6.920 6.920 6.920 6.920 200 +0.08(+1.17%)
Sep 20, 2012 6.840 6.840 6.840 0 -0.07(-1.01%)
Sep 18, 2012 6.910 6.910 6.910 0 -0.14(-1.99%)
Sep 14, 2012 7.050 7.050 7.050 0 +0.37(+5.54%)
Sep 13, 2012 6.500 6.680 6.500 6.680 12,000 +0.10(+1.52%)
Sep 12, 2012 6.500 6.580 6.500 6.580 7,000 -0.02(-0.30%)
Aug 29, 2012 6.600 6.600 6.600 0 +0.05(+0.76%)
Aug 27, 2012 6.610 6.610 6.550 6.550 750 -0.23(-3.39%)
Aug 24, 2012 6.660 6.780 6.660 6.780 4,250 +0.08(+1.19%)
Aug 23, 2012 6.710 6.710 6.700 6.700 5,250 +0.12(+1.82%)
Aug 22, 2012 6.470 6.580 6.470 6.580 650 -0.22(-3.24%)
Aug 17, 2012 6.800 6.800 6.800 0 +0.20(+3.03%)
Aug 16, 2012 6.600 6.600 6.600 6.600 100 +0.28(+4.43%)
Aug 15, 2012 6.320 6.320 6.320 6.320 145 -0.25(-3.81%)
Aug 06, 2012 6.570 6.570 6.570 0 +0.07(+1.08%)
Aug 03, 2012 6.500 6.500 6.500 6.500 100 -0.16(-2.40%)
Jul 31, 2012 6.660 6.660 6.660 0 -0.17(-2.49%)
Jul 27, 2012 6.830 6.830 6.830 0 +0.39(+6.06%)
Jul 26, 2012 6.440 6.440 6.440 6.440 280 -0.16(-2.42%)
Jul 23, 2012 6.600 6.600 6.600 0 -0.27(-3.93%)
Jul 20, 2012 6.870 6.870 6.870 6.870 500 +0.29(+4.41%)
Jul 19, 2012 6.580 6.580 6.580 6.580 100 -0.23(-3.38%)
Jul 17, 2012 6.810 6.810 6.810 0 -0.04(-0.58%)
Jul 14, 2012 6.850 6.850 6.850 0 +0.00(+0.00%)
Jul 13, 2012 6.830 6.850 6.830 6.850 5,000 +0.12(+1.78%)
Jul 12, 2012 6.840 6.840 6.690 6.730 18,970 -0.20(-2.89%)
Jul 11, 2012 7.000 7.000 6.890 6.930 33,300 -0.05(-0.72%)
Jul 10, 2012 7.020 7.030 6.970 6.980 7,700 -0.19(-2.65%)
Jul 09, 2012 7.170 7.170 7.170 7.170 100 +0.09(+1.27%)
Jul 05, 2012 7.080 7.080 7.080 0 +0.13(+1.87%)
Jul 02, 2012 6.950 6.950 6.950 6.950 0 +0.05(+0.72%)
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%)
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.