Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

25.69 -0.07 (-0.27%)
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, 2014 6.870 6.870 6.870 6.870 10 +0.08(+1.18%)
Apr 28, 2014 6.790 6.790 6.790 0 -0.02(-0.29%)
Apr 25, 2014 6.800 6.810 6.800 6.810 1,391 -0.21(-2.99%)
Apr 23, 2014 7.020 7.020 7.020 7.020 38 +0.03(+0.43%)
Apr 22, 2014 7.150 7.150 6.990 6.990 450 -0.31(-4.25%)
Apr 21, 2014 7.200 7.300 7.200 7.300 7,055 -0.10(-1.35%)
Apr 17, 2014 7.400 7.400 7.400 0 +0.15(+2.07%)
Apr 16, 2014 7.190 7.254 7.190 7.250 1,668 +0.00(+0.00%)
Apr 15, 2014 7.260 7.260 7.180 7.250 38,385 -0.05(-0.68%)
Apr 14, 2014 7.320 7.320 7.280 7.300 103,773 -0.24(-3.18%)
Apr 11, 2014 7.760 7.540 7.540 7.540 0 -0.22(-2.84%)
Apr 10, 2014 7.910 7.910 7.760 7.760 5,015 -0.38(-4.67%)
Apr 09, 2014 8.094 8.140 8.094 8.140 1,462 -0.06(-0.73%)
Apr 08, 2014 8.100 8.200 8.100 8.200 2,401 +0.08(+0.99%)
Apr 07, 2014 8.090 8.120 8.060 8.120 15,603 +0.28(+3.57%)
Apr 03, 2014 7.840 7.840 7.840 75 -0.05(-0.63%)
Apr 01, 2014 7.890 7.890 7.890 33 +0.10(+1.28%)
Mar 31, 2014 7.790 7.890 7.790 7.790 1,646 +0.38(+5.07%)
Mar 28, 2014 7.530 7.530 7.400 7.414 0 +0.12(+1.70%)
Mar 27, 2014 7.290 7.290 7.290 7.290 4,222 -0.23(-3.06%)
Mar 26, 2014 7.520 7.520 7.520 7.520 1,458 +0.02(+0.27%)
Mar 25, 2014 7.500 7.500 7.500 7.500 1,600 +0.05(+0.67%)
Mar 24, 2014 7.440 7.450 7.350 7.450 8,147 +0.02(+0.27%)
Mar 21, 2014 7.530 7.530 7.430 7.430 0 -0.16(-2.13%)
Mar 20, 2014 7.680 7.680 7.592 7.592 1,329 -0.23(-2.92%)
Mar 19, 2014 7.820 7.900 7.800 7.820 42,906 +0.93(+13.50%)
Mar 18, 2014 7.010 7.010 6.882 6.890 1,331 +0.09(+1.32%)
Mar 17, 2014 6.805 6.805 6.800 6.800 600 +0.09(+1.34%)
Mar 14, 2014 6.690 6.762 6.690 6.710 0 -0.09(-1.32%)
Mar 13, 2014 6.910 6.912 6.760 6.800 16,593 +0.11(+1.64%)
Mar 12, 2014 6.730 6.730 6.660 6.690 3,025 -0.04(-0.54%)
Mar 11, 2014 6.750 6.780 6.670 6.726 20,249 -0.31(-4.46%)
Mar 10, 2014 6.940 7.040 6.920 7.040 2,774 +0.05(+0.72%)
Mar 07, 2014 7.140 7.140 6.990 6.990 0 -0.21(-2.92%)
Mar 06, 2014 7.120 7.200 7.120 7.200 4,146 +0.15(+2.13%)
Mar 05, 2014 7.140 7.140 7.008 7.050 8,728 -0.16(-2.22%)
Mar 04, 2014 7.290 7.290 7.190 7.210 4,510 -0.14(-1.90%)
Mar 03, 2014 7.360 7.360 7.330 7.350 2,212 -0.12(-1.58%)
Feb 28, 2014 7.468 7.468 7.468 7.468 0 +0.02(+0.21%)
Feb 27, 2014 7.410 7.454 7.410 7.452 809 +0.03(+0.34%)
Feb 25, 2014 7.427 7.427 7.427 7.427 115 -0.17(-2.28%)
Feb 24, 2014 7.600 7.600 7.550 7.600 8,754 -0.18(-2.31%)
Feb 21, 2014 7.760 7.820 7.760 7.780 0 -0.04(-0.51%)
Feb 20, 2014 7.784 7.820 7.784 7.820 410 +0.12(+1.56%)
Feb 19, 2014 7.760 7.760 7.700 7.700 311 +0.10(+1.32%)
Feb 18, 2014 7.620 7.620 7.580 7.600 3,625 -0.27(-3.43%)
Feb 14, 2014 7.870 7.870 7.870 0 +0.12(+1.52%)
Feb 13, 2014 7.760 7.760 7.692 7.752 7,000 -0.39(-4.77%)
Feb 12, 2014 8.150 8.150 8.127 8.140 2,041 -0.06(-0.73%)
Feb 11, 2014 8.200 8.200 8.200 8.200 1,000 -0.03(-0.41%)
Feb 10, 2014 8.310 8.310 8.170 8.234 556 +0.03(+0.41%)
Feb 07, 2014 8.110 8.200 8.110 8.200 0 +0.23(+2.89%)
Feb 06, 2014 7.970 7.970 7.970 7.970 232 +0.11(+1.40%)
Feb 05, 2014 7.850 7.870 7.850 7.860 1,815 +0.03(+0.38%)
Feb 04, 2014 7.910 7.910 7.830 7.830 10,419 -0.07(-0.89%)
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.