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 (%)
Jan 31, 2014 8.110 8.130 8.090 8.120 0 +0.04(+0.50%)
Jan 30, 2014 8.100 8.120 8.070 8.080 21,368 +0.04(+0.50%)
Jan 29, 2014 8.040 8.050 8.040 8.040 5,310 +0.09(+1.13%)
Jan 28, 2014 7.968 7.968 7.950 7.950 5,005 +0.01(+0.15%)
Jan 27, 2014 8.020 8.020 7.900 7.938 3,590 -0.20(-2.41%)
Jan 24, 2014 8.120 8.134 8.120 8.134 0 -0.20(-2.35%)
Jan 23, 2014 8.360 8.360 8.310 8.330 5,800 -0.17(-2.00%)
Jan 22, 2014 8.592 8.600 8.500 8.500 7,599 +0.09(+1.07%)
Jan 21, 2014 8.450 8.450 8.410 8.410 4,153 +0.10(+1.20%)
Jan 17, 2014 8.310 8.310 8.310 0 +0.28(+3.49%)
Jan 16, 2014 8.090 8.090 8.020 8.030 15,750 -0.37(-4.40%)
Jan 15, 2014 8.630 8.630 8.400 8.400 6,069 -0.23(-2.67%)
Jan 14, 2014 8.630 8.630 8.630 8.630 100 -0.05(-0.58%)
Jan 13, 2014 8.740 8.740 8.680 8.680 325 -0.07(-0.82%)
Jan 10, 2014 8.640 8.790 8.640 8.752 8,112 -0.06(-0.66%)
Jan 09, 2014 8.740 8.810 8.740 8.810 990 -0.04(-0.45%)
Jan 08, 2014 8.850 8.850 8.850 8.850 164 +0.11(+1.26%)
Jan 07, 2014 8.910 8.910 8.740 8.740 1,181 -0.28(-3.10%)
Jan 06, 2014 9.030 9.030 9.020 9.020 534 -0.29(-3.11%)
Jan 03, 2014 9.330 9.332 9.310 9.310 0 -0.23(-2.37%)
Jan 02, 2014 9.536 9.536 9.536 9.536 125 -0.04(-0.46%)
Dec 31, 2013 9.580 9.580 9.580 0 +0.07(+0.76%)
Dec 30, 2013 9.540 9.540 9.508 9.508 1,709 -0.07(-0.75%)
Dec 27, 2013 9.580 9.580 9.580 9.580 704 -0.10(-0.99%)
Dec 26, 2013 9.750 9.750 9.660 9.676 3,121 -0.00(-0.04%)
Dec 24, 2013 9.610 9.680 9.610 9.680 0 +0.12(+1.26%)
Dec 23, 2013 9.560 9.580 9.560 9.560 1,854 -0.09(-0.93%)
Dec 20, 2013 9.750 9.750 9.650 9.650 0 -0.05(-0.54%)
Dec 19, 2013 9.600 9.730 9.600 9.702 1,200 -0.17(-1.70%)
Dec 18, 2013 9.800 9.870 9.800 9.870 730 +0.06(+0.61%)
Dec 17, 2013 9.800 9.820 9.750 9.810 2,500 -0.16(-1.60%)
Dec 16, 2013 10.00 10.00 9.970 9.970 697 -0.06(-0.58%)
Dec 13, 2013 10.00 10.03 10.00 10.03 0 +0.24(+2.47%)
Dec 11, 2013 9.786 9.786 9.786 9.786 0 -0.29(-2.90%)
Dec 10, 2013 10.02 10.08 10.02 10.08 2,961 -0.02(-0.16%)
Dec 09, 2013 10.09 10.09 10.07 10.09 1,148 -0.15(-1.43%)
Dec 06, 2013 10.24 10.24 10.24 10.24 1,922 +0.03(+0.29%)
Dec 04, 2013 10.21 10.21 10.21 0 +0.13(+1.25%)
Dec 03, 2013 10.12 10.12 10.08 10.08 1,862 -0.20(-1.91%)
Dec 02, 2013 10.30 10.30 10.28 10.28 3,130 -0.09(-0.87%)
Nov 27, 2013 10.37 10.37 10.37 0 +0.01(+0.10%)
Nov 26, 2013 10.36 10.36 10.36 10.36 292 +0.06(+0.58%)
Nov 25, 2013 10.36 10.36 10.30 10.30 757 -0.14(-1.34%)
Nov 21, 2013 10.44 10.44 10.44 10.44 0 -0.05(-0.48%)
Nov 20, 2013 10.50 10.50 10.49 10.49 693 +0.04(+0.38%)
Nov 19, 2013 10.44 10.45 10.41 10.45 1,157 -0.14(-1.32%)
Nov 18, 2013 10.64 10.64 10.59 10.59 12,136 +0.28(+2.72%)
Nov 15, 2013 10.31 10.36 10.31 10.31 2,704 +0.26(+2.59%)
Nov 14, 2013 10.15 10.15 10.05 10.05 320 +0.14(+1.41%)
Nov 12, 2013 10.06 10.06 9.910 9.910 800 -0.05(-0.50%)
Nov 11, 2013 9.960 9.960 9.960 9.960 130 +0.14(+1.43%)
Nov 08, 2013 9.802 9.820 9.770 9.820 1,955 -0.04(-0.41%)
Nov 07, 2013 9.860 9.860 9.860 9.860 721 -0.29(-2.84%)
Nov 06, 2013 10.11 10.15 10.10 10.15 2,190 +0.16(+1.60%)
Nov 05, 2013 9.990 9.990 9.900 9.988 2,408 +0.08(+0.79%)
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.