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

Geely Auto Hlds ADR (OP: GELYY )

25.36 -0.33 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 29, 2011 8.000 8.050 8.000 8.050 3,347 -0.05(-0.62%)
Apr 28, 2011 8.100 8.100 8.010 8.100 5,635 -0.15(-1.82%)
Apr 27, 2011 8.250 8.250 8.250 8.250 673 +0.09(+1.10%)
Apr 26, 2011 8.110 8.160 8.010 8.160 1,500 -0.23(-2.74%)
Apr 25, 2011 8.390 8.390 8.390 8.390 600 +0.07(+0.84%)
Apr 21, 2011 8.210 8.320 8.210 8.320 4,081 +0.02(+0.24%)
Apr 20, 2011 8.340 8.340 8.300 8.300 735 -0.04(-0.48%)
Apr 19, 2011 8.390 8.390 8.340 8.340 3,282 -0.16(-1.88%)
Apr 18, 2011 8.510 8.510 8.450 8.500 3,391 -0.09(-1.05%)
Apr 15, 2011 8.590 8.590 8.590 8.590 678 +0.05(+0.59%)
Apr 14, 2011 8.540 8.540 8.540 8.540 880 +0.15(+1.79%)
Apr 13, 2011 8.270 8.390 8.270 8.390 7,112 +0.54(+6.88%)
Apr 12, 2011 7.850 7.850 7.850 7.850 192 +0.04(+0.51%)
Apr 11, 2011 7.990 7.990 7.810 7.810 1,991 +0.07(+0.90%)
Apr 08, 2011 7.650 7.740 7.650 7.740 2,361 -0.02(-0.26%)
Apr 07, 2011 7.650 7.760 7.650 7.760 1,478 -0.13(-1.65%)
Apr 06, 2011 7.930 7.930 7.890 7.890 2,677 +0.04(+0.51%)
Apr 05, 2011 7.790 7.850 7.730 7.850 6,108 +0.01(+0.13%)
Apr 04, 2011 7.650 7.850 7.650 7.840 5,403 +0.39(+5.23%)
Apr 01, 2011 7.450 7.450 7.450 7.450 346 -0.03(-0.40%)
Mar 31, 2011 7.640 7.640 7.470 7.480 4,110 +0.05(+0.67%)
Mar 30, 2011 7.410 7.430 7.410 7.430 6,727 -0.02(-0.27%)
Mar 29, 2011 7.400 7.550 7.400 7.450 4,393 -0.06(-0.80%)
Mar 28, 2011 7.340 7.510 7.340 7.510 3,433 -0.05(-0.66%)
Mar 25, 2011 7.680 7.680 7.500 7.560 7,972 -0.01(-0.13%)
Mar 24, 2011 7.490 7.570 7.490 7.570 3,488 -0.32(-4.06%)
Mar 23, 2011 7.890 7.890 7.890 7.890 961 -0.40(-4.83%)
Mar 22, 2011 8.290 8.290 8.290 8.290 2,169 +0.21(+2.60%)
Mar 21, 2011 8.100 8.100 8.080 8.080 1,246 +0.57(+7.59%)
Mar 18, 2011 7.510 7.510 7.510 7.510 500 +0.23(+3.16%)
Mar 17, 2011 7.350 7.350 7.220 7.280 1,488 -0.39(-5.08%)
Mar 16, 2011 7.550 7.670 7.550 7.670 2,805 -0.13(-1.67%)
Mar 15, 2011 7.520 7.800 7.520 7.800 24,446 -0.21(-2.62%)
Mar 14, 2011 8.000 8.010 7.890 8.010 2,650 -0.18(-2.20%)
Mar 11, 2011 8.190 8.190 8.190 8.190 548 -0.06(-0.73%)
Mar 10, 2011 8.350 8.350 8.110 8.250 6,463 -0.27(-3.17%)
Mar 09, 2011 8.510 8.530 8.510 8.520 3,294 +0.07(+0.83%)
Mar 07, 2011 8.450 8.450 8.450 8.450 700 -0.24(-2.76%)
Mar 04, 2011 8.930 8.930 8.670 8.690 14,728 -0.19(-2.14%)
Mar 03, 2011 8.790 8.930 8.790 8.880 2,830 +0.18(+2.07%)
Mar 02, 2011 8.690 8.700 8.690 8.700 6,274 +0.01(+0.12%)
Feb 28, 2011 8.690 8.690 8.690 0 +0.17(+2.00%)
Feb 25, 2011 8.520 8.520 8.500 8.520 3,831 -0.12(-1.39%)
Feb 24, 2011 8.600 8.640 8.520 8.640 7,537 +0.04(+0.47%)
Feb 23, 2011 8.720 8.720 8.600 8.600 4,050 -0.12(-1.38%)
Feb 22, 2011 8.990 8.990 8.670 8.720 4,450 -0.42(-4.60%)
Feb 18, 2011 9.140 9.160 9.130 9.140 6,066 -0.28(-2.97%)
Feb 17, 2011 9.390 9.420 9.390 9.420 448 +0.16(+1.73%)
Feb 16, 2011 9.380 9.380 9.260 9.260 4,520 -0.24(-2.53%)
Feb 15, 2011 9.460 9.550 9.460 9.500 12,093 -0.15(-1.55%)
Feb 14, 2011 9.600 9.650 9.560 9.650 8,325 +0.20(+2.12%)
Feb 11, 2011 9.340 9.450 9.340 9.450 2,125 +0.53(+5.94%)
Feb 10, 2011 8.800 8.920 8.800 8.920 3,570 -0.11(-1.22%)
Feb 09, 2011 9.090 9.090 9.030 9.030 6,216 -0.42(-4.44%)
Feb 08, 2011 9.450 9.450 9.450 9.450 200 -0.24(-2.48%)
Feb 07, 2011 9.480 9.690 9.470 9.690 3,000 +0.07(+0.73%)
Feb 04, 2011 9.720 9.720 9.610 9.620 3,750 -0.17(-1.74%)
Feb 03, 2011 9.790 9.790 9.790 9.790 800 +0.00(+0.00%)
Feb 02, 2011 9.600 9.790 9.600 9.790 750 +0.31(+3.27%)
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.