Skip to main content

Geely Auto Hlds ADR (OP: GELYY )

20.89 +0.34 (+1.63%)
Streaming Delayed Price Updated: 1:42 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 20.57 20.57 20.40 20.55 13,329 -0.47(-2.24%)
Feb 16, 2024 21.00 21.14 21.00 21.02 10,540 +0.34(+1.66%)
Feb 15, 2024 20.56 20.70 20.56 20.68 32,355 +0.19(+0.93%)
Feb 14, 2024 20.25 20.50 20.25 20.48 59,144 +0.36(+1.76%)
Feb 13, 2024 20.25 20.26 20.02 20.13 23,286 -0.37(-1.80%)
Feb 12, 2024 20.50 20.78 20.36 20.50 44,154 +0.28(+1.38%)
Feb 09, 2024 20.15 20.22 19.97 20.22 21,317 -0.11(-0.54%)
Feb 08, 2024 20.19 20.45 20.19 20.33 31,032 -0.17(-0.81%)
Feb 07, 2024 20.39 20.58 20.38 20.50 38,584 -0.57(-2.73%)
Feb 06, 2024 20.87 21.10 20.70 21.07 78,932 +1.67(+8.61%)
Feb 05, 2024 19.33 19.60 19.29 19.40 50,623 -0.02(-0.10%)
Feb 02, 2024 19.41 19.50 19.23 19.42 20,039 +0.47(+2.45%)
Feb 01, 2024 18.95 19.06 18.75 18.95 40,925 +0.04(+0.24%)
Jan 31, 2024 18.84 19.12 18.84 18.91 23,527 -0.10(-0.53%)
Jan 30, 2024 19.00 19.15 18.99 19.01 22,970 -0.56(-2.86%)
Jan 29, 2024 19.61 19.61 19.39 19.57 44,024 -0.43(-2.15%)
Jan 26, 2024 20.01 20.09 19.98 20.00 54,705 -0.12(-0.60%)
Jan 25, 2024 20.20 20.25 19.98 20.12 27,008 -0.18(-0.89%)
Jan 24, 2024 20.40 20.62 20.30 20.30 36,430 -0.03(-0.15%)
Jan 23, 2024 20.08 20.42 20.00 20.33 78,191 +0.96(+4.96%)
Jan 22, 2024 19.25 19.48 19.24 19.37 56,476 -0.90(-4.44%)
Jan 19, 2024 19.96 20.27 19.88 20.27 44,305 +0.31(+1.55%)
Jan 18, 2024 20.01 20.07 19.86 19.96 119,518 +0.27(+1.37%)
Jan 17, 2024 19.70 19.76 19.63 19.69 67,686 -0.49(-2.43%)
Jan 16, 2024 20.50 20.50 20.15 20.18 23,138 -0.36(-1.75%)
Jan 12, 2024 20.65 20.70 20.54 20.54 30,527 -0.04(-0.19%)
Jan 11, 2024 20.66 20.70 20.56 20.58 32,365 -0.08(-0.39%)
Jan 10, 2024 20.60 20.70 20.59 20.66 19,288 -0.03(-0.14%)
Jan 09, 2024 20.25 20.76 20.25 20.69 26,038 -0.22(-1.05%)
Jan 08, 2024 20.67 21.05 20.65 20.91 34,660 -0.46(-2.18%)
Jan 05, 2024 21.64 21.64 21.33 21.38 54,033 +0.05(+0.26%)
Jan 04, 2024 21.35 21.52 21.32 21.32 68,863 +0.04(+0.19%)
Jan 03, 2024 21.08 21.28 21.08 21.28 25,752 +0.21(+1.00%)
Jan 02, 2024 21.68 21.68 21.05 21.07 24,599 -0.86(-3.94%)
Dec 29, 2023 21.30 22.03 21.30 21.93 20,661 +0.42(+1.94%)
Dec 28, 2023 21.25 21.62 21.25 21.52 35,731 +1.23(+6.05%)
Dec 27, 2023 19.95 20.37 19.95 20.29 38,379 +0.16(+0.79%)
Dec 26, 2023 20.50 20.50 20.13 20.13 20,640 +0.04(+0.20%)
Dec 22, 2023 20.10 20.14 19.97 20.09 39,356 -0.13(-0.64%)
Dec 21, 2023 20.01 20.31 20.01 20.22 151,441 +0.32(+1.61%)
Dec 20, 2023 20.39 20.39 19.86 19.90 36,814 -0.54(-2.64%)
Dec 19, 2023 20.25 20.44 20.25 20.44 43,996 +0.32(+1.59%)
Dec 18, 2023 21.12 21.12 19.76 20.12 26,149 -0.34(-1.66%)
Dec 15, 2023 20.80 20.80 20.46 20.46 47,869 -0.40(-1.92%)
Dec 14, 2023 20.63 21.13 20.50 20.86 70,942 +0.51(+2.51%)
Dec 13, 2023 20.12 20.35 19.97 20.35 41,290 +0.29(+1.45%)
Dec 12, 2023 20.02 20.06 19.95 20.06 28,533 +0.11(+0.55%)
Dec 11, 2023 19.08 19.95 19.08 19.95 41,122 -0.05(-0.25%)
Dec 08, 2023 20.23 20.31 19.88 20.00 25,323 -0.51(-2.49%)
Dec 07, 2023 20.51 20.51 20.42 20.51 28,163 -0.27(-1.30%)
Dec 06, 2023 21.06 21.06 20.60 20.78 60,270 +0.16(+0.78%)
Dec 05, 2023 20.57 20.62 20.48 20.62 28,055 -0.22(-1.06%)
Dec 04, 2023 20.95 20.95 20.81 20.84 22,971 -0.23(-1.09%)
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.