Skip to main content
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 (%)
Apr 28, 2017 27.16 27.16 27.10 27.10 1,269 -0.30(-1.11%)
Apr 27, 2017 27.21 27.54 27.21 27.41 4,142 -0.50(-1.77%)
Apr 26, 2017 28.18 28.18 27.81 27.90 5,710 -1.62(-5.49%)
Apr 25, 2017 29.52 29.52 29.52 29.52 305 +0.22(+0.75%)
Apr 24, 2017 29.34 29.42 29.30 29.30 2,903 -0.42(-1.41%)
Apr 21, 2017 29.66 29.80 29.66 29.72 2,525 -0.17(-0.57%)
Apr 20, 2017 29.78 29.90 29.78 29.89 3,885 +0.89(+3.07%)
Apr 19, 2017 29.52 29.52 29.00 29.00 1,430 +1.66(+6.07%)
Apr 18, 2017 27.27 27.34 27.22 27.34 8,299 +0.02(+0.07%)
Apr 17, 2017 27.30 27.33 27.30 27.32 480 -0.11(-0.40%)
Apr 13, 2017 27.60 27.60 27.35 27.43 1,676 -0.20(-0.72%)
Apr 12, 2017 27.65 27.65 27.55 27.63 7,715 +1.08(+4.07%)
Apr 11, 2017 26.33 26.81 26.33 26.55 4,298 -0.44(-1.63%)
Apr 10, 2017 27.70 27.70 26.94 26.99 11,148 -1.65(-5.76%)
Apr 07, 2017 28.65 28.66 28.57 28.64 5,309 -0.92(-3.11%)
Apr 06, 2017 29.58 29.65 29.56 29.56 6,246 -1.25(-4.06%)
Apr 05, 2017 30.77 30.81 30.66 30.81 2,990 -0.51(-1.63%)
Apr 04, 2017 31.10 31.32 31.10 31.32 4,230 +0.00(+0.00%)
Apr 03, 2017 31.47 31.47 31.14 31.32 4,777 +0.29(+0.93%)
Mar 31, 2017 31.10 31.10 30.80 31.03 1,226 -0.17(-0.54%)
Mar 30, 2017 31.31 31.31 30.60 31.20 1,760 -0.38(-1.20%)
Mar 29, 2017 31.58 31.58 31.58 31.58 539 -0.50(-1.54%)
Mar 28, 2017 32.00 32.20 32.00 32.08 6,499 +0.93(+2.97%)
Mar 27, 2017 31.30 31.30 30.59 31.15 5,188 -0.55(-1.74%)
Mar 24, 2017 31.50 31.85 31.50 31.70 3,118 +1.18(+3.87%)
Mar 23, 2017 30.79 30.79 30.52 30.52 619 -0.06(-0.20%)
Mar 22, 2017 31.10 31.10 30.58 30.58 5,222 +1.18(+4.01%)
Mar 21, 2017 29.45 29.45 29.40 29.40 2,520 +0.73(+2.56%)
Mar 20, 2017 28.94 28.95 28.59 28.66 7,197 -0.68(-2.30%)
Mar 17, 2017 29.45 29.50 28.94 29.34 16,235 -3.06(-9.44%)
Mar 16, 2017 32.40 32.55 32.33 32.40 2,504 +0.54(+1.68%)
Mar 15, 2017 31.71 31.86 31.71 31.86 2,137 +0.11(+0.36%)
Mar 14, 2017 31.71 31.75 31.10 31.75 20,789 -0.42(-1.32%)
Mar 13, 2017 32.52 32.52 32.00 32.17 26,763 +1.27(+4.13%)
Mar 10, 2017 30.50 30.90 30.50 30.90 8,853 +1.77(+6.08%)
Mar 09, 2017 28.45 29.31 28.45 29.13 6,166 -0.45(-1.50%)
Mar 08, 2017 30.04 30.04 29.33 29.57 3,407 +2.03(+7.37%)
Mar 07, 2017 27.42 27.55 27.42 27.55 3,387 -0.11(-0.42%)
Mar 06, 2017 27.62 27.67 27.58 27.66 5,619 -0.10(-0.36%)
Mar 03, 2017 27.70 27.76 27.70 27.76 3,263 +0.12(+0.42%)
Mar 02, 2017 27.65 27.65 27.48 27.64 1,021 -0.29(-1.04%)
Mar 01, 2017 27.44 28.00 27.44 27.93 2,141 +0.54(+1.99%)
Feb 28, 2017 27.60 27.65 27.39 27.39 1,320 -0.01(-0.04%)
Feb 27, 2017 27.35 27.40 27.35 27.40 1,974 +0.00(+0.00%)
Feb 24, 2017 27.33 27.40 27.00 27.40 8,380 -0.96(-3.39%)
Feb 23, 2017 28.88 28.88 28.35 28.36 5,114 -0.28(-0.98%)
Feb 22, 2017 28.70 28.75 28.05 28.64 1,606 -0.21(-0.73%)
Feb 21, 2017 28.27 29.12 28.27 28.85 3,613 +1.10(+3.96%)
Feb 17, 2017 27.75 27.75 27.75 0 -0.05(-0.18%)
Feb 16, 2017 27.40 28.23 27.40 27.80 6,651 -0.70(-2.47%)
Feb 15, 2017 28.48 28.53 28.35 28.50 3,160 +0.25(+0.90%)
Feb 14, 2017 28.14 28.37 28.14 28.25 8,428 +0.20(+0.71%)
Feb 13, 2017 27.36 28.20 27.36 28.05 17,146 +0.30(+1.06%)
Feb 10, 2017 26.27 28.10 26.27 27.75 26,200 +1.83(+7.05%)
Feb 09, 2017 25.90 25.93 25.80 25.93 713 -0.12(-0.48%)
Feb 08, 2017 26.05 26.05 26.05 26.05 205 +0.50(+1.96%)
Feb 07, 2017 25.73 25.74 25.49 25.55 4,343 -0.61(-2.33%)
Feb 06, 2017 26.20 26.30 25.92 26.16 3,952 +1.26(+5.06%)
Feb 03, 2017 24.96 25.15 24.90 24.90 16,919 +1.62(+6.96%)
Feb 02, 2017 23.49 23.49 23.25 23.28 5,792 -0.22(-0.94%)
Feb 01, 2017 23.75 23.75 23.50 23.50 603 -0.39(-1.63%)
Jan 31, 2017 23.89 23.89 23.89 23.89 430 -0.10(-0.42%)
Jan 30, 2017 23.99 23.99 23.99 23.99 197 +0.49(+2.09%)
Jan 27, 2017 23.80 23.80 23.40 23.50 800 +0.00(+0.00%)
Jan 25, 2017 23.50 23.50 23.50 0 +0.26(+1.12%)
Jan 24, 2017 23.20 23.24 23.00 23.24 1,568 -0.05(-0.21%)
Jan 23, 2017 23.29 23.29 23.29 23.29 155 -0.11(-0.47%)
Jan 20, 2017 23.83 23.83 23.34 23.40 657 +0.12(+0.52%)
Jan 19, 2017 23.75 23.75 23.00 23.28 1,855 +0.48(+2.11%)
Jan 18, 2017 22.80 22.80 22.80 22.80 1,004 +0.80(+3.64%)
Jan 17, 2017 22.00 22.00 22.00 22.00 450 -0.04(-0.18%)
Jan 13, 2017 22.04 22.04 22.04 0 +1.38(+6.68%)
Jan 12, 2017 20.66 20.66 20.66 20.66 950 -0.05(-0.24%)
Jan 11, 2017 20.71 20.71 20.71 20.71 150 -0.66(-3.09%)
Jan 10, 2017 20.99 21.39 20.99 21.37 1,571 +1.20(+5.95%)
Jan 06, 2017 20.17 20.17 20.17 0 +0.06(+0.32%)
Jan 05, 2017 20.35 20.35 20.11 20.11 1,033 +0.75(+3.85%)
Jan 04, 2017 19.36 19.36 19.36 19.36 197 +0.05(+0.26%)
Jan 03, 2017 19.31 19.31 19.31 19.31 291 +0.59(+3.18%)
Dec 29, 2016 18.71 18.71 18.71 0 -0.09(-0.45%)
Dec 28, 2016 18.71 18.80 18.62 18.80 1,736 +0.39(+2.12%)
Dec 23, 2016 18.41 18.41 18.41 73 -0.33(-1.76%)
Dec 22, 2016 18.55 18.74 18.54 18.74 4,153 -0.58(-3.00%)
Dec 21, 2016 19.32 19.32 18.64 19.32 1,336 +0.44(+2.33%)
Dec 20, 2016 19.15 19.15 18.88 18.88 887 +0.21(+1.12%)
Dec 19, 2016 18.64 18.67 18.64 18.67 2,001 +0.18(+0.97%)
Dec 16, 2016 18.75 18.75 18.43 18.49 646 -0.52(-2.73%)
Dec 15, 2016 18.80 19.11 18.80 19.01 6,352 -0.46(-2.36%)
Dec 14, 2016 19.61 19.61 19.25 19.47 3,292 -0.92(-4.50%)
Dec 13, 2016 20.29 20.40 20.29 20.39 3,425 +0.15(+0.73%)
Dec 12, 2016 20.24 20.24 19.71 20.24 772 -1.11(-5.20%)
Dec 09, 2016 21.10 21.35 20.90 21.35 2,204 -0.35(-1.61%)
Dec 08, 2016 22.11 22.11 21.36 21.70 2,384 +0.50(+2.36%)
Dec 07, 2016 21.00 21.40 21.00 21.20 940 +0.75(+3.67%)
Dec 06, 2016 20.45 20.45 20.45 20.45 1,100 +0.30(+1.49%)
Dec 05, 2016 19.53 20.19 19.53 20.15 6,554 +0.23(+1.15%)
Dec 02, 2016 19.92 19.92 19.92 19.92 315 -0.48(-2.35%)
Dec 01, 2016 20.19 20.45 20.19 20.40 1,491 -0.60(-2.86%)
Nov 30, 2016 21.00 21.00 21.00 21.00 296 +0.44(+2.14%)
Nov 29, 2016 20.56 20.56 20.56 20.56 378 +0.20(+0.98%)
Nov 28, 2016 20.36 20.36 20.36 20.36 420 -0.24(-1.17%)
Nov 25, 2016 20.87 20.87 20.60 20.60 300 +0.60(+3.00%)
Nov 23, 2016 20.00 20.00 20.00 0 -0.35(-1.72%)
Nov 22, 2016 20.60 20.60 20.16 20.35 7,678 -0.07(-0.34%)
Nov 21, 2016 20.80 20.80 20.10 20.42 6,380 +0.62(+3.13%)
Nov 18, 2016 19.55 19.80 19.55 19.80 2,314 +1.30(+7.03%)
Nov 17, 2016 18.50 18.50 18.50 18.50 1,533 +0.17(+0.95%)
Nov 16, 2016 18.65 18.65 18.29 18.33 6,431 -1.15(-5.92%)
Nov 15, 2016 19.20 19.48 19.20 19.48 4,518 +0.12(+0.62%)
Nov 14, 2016 19.36 19.36 19.31 19.36 1,626 -0.62(-3.10%)
Nov 11, 2016 19.50 19.98 19.50 19.98 625 -0.55(-2.68%)
Nov 10, 2016 20.48 20.80 20.48 20.53 4,855 -0.12(-0.58%)
Nov 09, 2016 20.11 20.65 20.07 20.65 5,616 +0.54(+2.69%)
Nov 08, 2016 20.16 20.66 20.11 20.11 2,984 -0.59(-2.85%)
Nov 07, 2016 20.73 20.73 20.60 20.70 4,398 +1.20(+6.15%)
Nov 04, 2016 19.59 19.64 19.50 19.50 5,284 -1.10(-5.34%)
Nov 03, 2016 20.85 20.85 20.60 20.60 3,178 -0.63(-2.97%)
Nov 02, 2016 21.10 21.23 21.10 21.23 980 -0.04(-0.19%)
Nov 01, 2016 21.00 21.37 20.90 21.27 3,647 +0.75(+3.65%)
Oct 31, 2016 20.64 20.64 20.45 20.52 10,739 -0.52(-2.46%)
Oct 28, 2016 21.38 21.38 20.89 21.04 6,159 -0.31(-1.46%)
Oct 27, 2016 21.76 21.76 21.30 21.35 15,731 -1.26(-5.57%)
Oct 26, 2016 22.90 23.01 22.60 22.61 4,257 -1.08(-4.56%)
Oct 25, 2016 23.60 23.75 23.55 23.69 19,883 +0.49(+2.11%)
Oct 24, 2016 22.92 23.20 22.92 23.20 18,295 +1.15(+5.22%)
Oct 21, 2016 21.99 22.05 21.85 22.05 4,939 +0.08(+0.36%)
Oct 20, 2016 21.65 22.05 21.65 21.97 4,360 +0.49(+2.31%)
Oct 19, 2016 21.13 21.55 21.13 21.48 5,060 +0.53(+2.51%)
Oct 18, 2016 21.00 21.15 20.95 20.95 879 -0.10(-0.48%)
Oct 17, 2016 21.00 21.05 21.00 21.05 2,794 +1.14(+5.73%)
Oct 14, 2016 19.96 19.96 19.77 19.91 1,475 +0.09(+0.45%)
Oct 13, 2016 19.95 19.95 19.82 19.82 1,795 -0.10(-0.50%)
Oct 12, 2016 19.61 19.95 19.61 19.92 1,911 +0.94(+4.95%)
Oct 11, 2016 19.25 19.25 18.98 18.98 3,362 +0.65(+3.55%)
Oct 10, 2016 18.33 18.33 18.33 18.33 144 -0.02(-0.11%)
Oct 07, 2016 18.35 18.35 18.35 18.35 1,423 -0.22(-1.18%)
Oct 05, 2016 18.57 18.57 18.57 0 +0.37(+2.03%)
Oct 04, 2016 18.20 18.20 18.20 18.20 1,811 +0.20(+1.11%)
Oct 03, 2016 18.00 18.00 18.00 18.00 1,580 +0.28(+1.58%)
Sep 30, 2016 18.11 18.11 17.72 17.72 732 -1.03(-5.49%)
Sep 29, 2016 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Sep 28, 2016 18.78 18.78 18.73 18.75 810 +1.15(+6.53%)
Sep 27, 2016 17.60 17.60 17.60 17.60 111 +0.00(+0.00%)
Sep 26, 2016 17.60 17.60 17.60 17.60 1,728 -0.45(-2.49%)
Sep 23, 2016 18.22 18.22 18.05 18.05 610 -0.28(-1.53%)
Sep 21, 2016 18.33 18.33 18.33 27 +0.00(+0.00%)
Sep 20, 2016 18.33 18.33 18.33 18.33 1,000 +0.52(+2.94%)
Sep 19, 2016 17.85 17.85 17.81 17.81 1,100 +0.25(+1.40%)
Sep 16, 2016 17.56 17.56 17.56 17.56 322 +0.36(+2.09%)
Sep 14, 2016 17.20 17.20 17.20 0 +0.19(+1.12%)
Sep 13, 2016 17.35 17.35 17.01 17.01 932 -0.13(-0.76%)
Sep 09, 2016 17.14 17.14 17.14 0 -0.90(-4.98%)
Sep 08, 2016 17.90 18.04 17.89 18.04 2,739 +0.24(+1.34%)
Sep 07, 2016 17.80 17.80 17.80 17.80 429 -0.06(-0.34%)
Sep 06, 2016 18.01 18.07 17.86 17.86 818 +0.83(+4.87%)
Sep 02, 2016 17.03 17.03 17.03 0 +0.47(+2.84%)
Sep 01, 2016 16.35 16.56 16.35 16.56 1,593 +0.50(+3.11%)
Aug 31, 2016 16.10 16.10 16.06 16.06 1,263 -0.32(-1.92%)
Aug 30, 2016 16.38 16.45 16.38 16.38 5,017 +0.72(+4.63%)
Aug 26, 2016 15.65 15.65 15.65 0 +0.54(+3.54%)
Aug 25, 2016 15.15 15.18 15.06 15.12 12,906 +0.17(+1.10%)
Aug 23, 2016 14.95 14.95 14.95 100 +0.36(+2.47%)
Aug 22, 2016 14.79 14.84 14.59 14.59 1,375 -0.39(-2.60%)
Aug 19, 2016 14.78 14.98 14.78 14.98 1,246 +0.25(+1.70%)
Aug 17, 2016 14.73 14.73 14.73 0 +0.05(+0.36%)
Aug 16, 2016 14.68 14.68 14.68 14.68 251 -0.09(-0.63%)
Aug 15, 2016 14.86 14.86 14.74 14.77 5,218 +0.67(+4.75%)
Aug 11, 2016 14.10 14.10 14.10 0 -0.62(-4.21%)
Aug 09, 2016 14.72 14.72 14.72 0 +0.27(+1.85%)
Aug 08, 2016 14.45 14.45 14.45 14.45 365 +0.30(+2.13%)
Aug 05, 2016 14.09 14.15 14.09 14.15 900 +0.14(+1.00%)
Aug 04, 2016 13.95 14.01 13.95 14.01 2,000 -0.01(-0.07%)
Aug 03, 2016 14.02 14.02 14.02 14.02 112 +0.52(+3.85%)
Aug 02, 2016 13.47 13.50 13.47 13.50 276 +0.04(+0.30%)
Aug 01, 2016 13.46 13.46 13.46 13.46 154 +0.21(+1.58%)
Jul 29, 2016 13.25 13.25 13.25 13.25 423 -0.35(-2.57%)
Jul 28, 2016 13.44 13.60 13.44 13.60 2,304 +0.95(+7.53%)
Jul 27, 2016 12.65 12.65 12.65 12.65 116 -0.58(-4.40%)
Jul 26, 2016 13.11 13.23 13.11 13.23 436 +0.53(+4.17%)
Jul 20, 2016 12.70 12.70 12.70 50 +0.52(+4.27%)
Jul 19, 2016 12.20 12.20 12.15 12.18 4,700 +0.11(+0.91%)
Jul 18, 2016 12.07 12.07 12.07 12.07 333 +0.10(+0.84%)
Jul 15, 2016 11.83 12.03 11.83 11.97 4,400 +0.57(+5.00%)
Jul 13, 2016 11.40 11.40 11.40 0 -0.31(-2.65%)
Jul 12, 2016 11.56 11.72 11.56 11.71 2,505 +0.33(+2.90%)
Jul 11, 2016 11.30 11.38 11.30 11.38 10,450 -0.02(-0.18%)
Jul 08, 2016 11.40 11.40 11.40 11.40 1,500 -0.10(-0.87%)
Jul 07, 2016 11.36 11.50 11.36 11.50 900 +0.75(+6.98%)
Jun 30, 2016 10.75 10.75 10.75 0 +0.10(+0.94%)
Jun 29, 2016 10.64 10.67 10.64 10.65 1,039 -0.01(-0.13%)
Jun 28, 2016 10.62 10.66 10.62 10.66 1,223 +0.01(+0.13%)
Jun 27, 2016 10.58 10.65 10.58 10.65 300 +0.06(+0.57%)
Jun 24, 2016 10.35 10.59 10.35 10.59 1,196 -0.31(-2.84%)
Jun 23, 2016 10.74 10.90 10.74 10.90 2,360 +0.16(+1.49%)
Jun 16, 2016 10.74 10.74 10.74 0 -0.03(-0.28%)
Jun 15, 2016 10.77 10.77 10.77 10.77 2,900 +0.12(+1.13%)
Jun 14, 2016 10.64 10.65 10.63 10.65 3,400 +0.09(+0.85%)
Jun 13, 2016 10.56 10.56 10.56 10.56 100 -0.44(-4.00%)
Jun 07, 2016 11.00 11.00 11.00 0 +0.61(+5.87%)
Jun 03, 2016 10.39 10.39 10.39 0 -0.02(-0.19%)
Jun 02, 2016 10.41 10.41 10.41 10.41 1,455 +0.09(+0.87%)
May 31, 2016 10.32 10.32 10.32 0 +0.39(+3.93%)
May 26, 2016 9.930 9.930 9.930 0 +0.20(+2.06%)
May 23, 2016 9.730 9.730 9.730 0 -0.07(-0.73%)
May 19, 2016 9.802 9.802 9.802 0 +0.01(+0.12%)
May 18, 2016 9.732 9.790 9.710 9.790 1,200 +0.05(+0.51%)
May 17, 2016 9.650 9.740 9.650 9.740 1,471 +0.37(+3.95%)
May 13, 2016 9.370 9.370 9.370 24 -0.10(-1.06%)
May 11, 2016 9.470 9.470 9.470 0 +0.11(+1.18%)
May 10, 2016 9.270 9.360 9.240 9.360 1,200 +0.06(+0.65%)
May 09, 2016 9.390 9.460 9.300 9.300 2,612 -0.22(-2.31%)
May 06, 2016 9.520 9.520 9.520 9.520 320 -0.09(-0.94%)
May 04, 2016 9.610 9.610 9.610 0 -0.23(-2.34%)
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.