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 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%)
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.