Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

25.69 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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, 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%)
Mar 02, 2010 10.25 10.36 10.25 10.30 600 +0.37(+3.73%)
Feb 26, 2010 9.930 9.930 9.930 0 +0.65(+7.00%)
Feb 24, 2010 9.280 9.280 9.280 0 +0.23(+2.54%)
Feb 23, 2010 9.050 9.050 9.050 9.050 100 -0.05(-0.55%)
Feb 22, 2010 9.100 9.100 9.100 9.100 1,000 -0.14(-1.52%)
Feb 19, 2010 9.100 9.240 9.000 9.240 6,600 -0.16(-1.70%)
Feb 18, 2010 9.400 9.400 9.220 9.400 5,850 +0.00(+0.00%)
Feb 16, 2010 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 12, 2010 9.400 9.400 9.400 0 +0.03(+0.32%)
Feb 11, 2010 9.070 9.370 9.050 9.370 20,300 +0.42(+4.69%)
Feb 10, 2010 8.950 8.950 8.760 8.950 8,318 +0.95(+11.87%)
Feb 09, 2010 8.250 8.250 8.000 8.000 6,700 -0.41(-4.88%)
Feb 08, 2010 8.370 8.410 8.370 8.410 13,900 -0.13(-1.52%)
Feb 05, 2010 8.650 8.650 8.400 8.540 17,700 -0.27(-3.06%)
Feb 04, 2010 9.150 9.210 8.810 8.810 8,467 -0.69(-7.26%)
Feb 03, 2010 9.500 9.500 9.500 9.500 350 +0.24(+2.59%)
Feb 02, 2010 9.090 9.260 9.030 9.260 4,019 +0.17(+1.87%)
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.