Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

26.95 +0.75 (+2.86%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 20, 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 (%)
Nov 30, 2015 10.54 10.58 10.46 10.58 7,200 +0.17(+1.63%)
Nov 27, 2015 10.42 10.43 10.41 10.41 596 -0.39(-3.61%)
Nov 24, 2015 10.80 10.80 10.80 0 -0.20(-1.82%)
Nov 23, 2015 11.01 11.00 1,875 +0.25(+2.33%)
Nov 19, 2015 10.75 10.75 10.75 0 +0.44(+4.27%)
Nov 18, 2015 10.23 10.31 10.23 10.31 2,000 -0.05(-0.48%)
Nov 17, 2015 10.36 10.36 10.36 10.36 918 +0.34(+3.39%)
Nov 16, 2015 9.960 10.03 9.960 10.02 6,100 +0.05(+0.48%)
Nov 13, 2015 9.940 9.973 9.940 9.973 200 -0.14(-1.36%)
Nov 12, 2015 10.12 10.12 10.11 10.11 700 +0.03(+0.30%)
Nov 11, 2015 10.09 10.09 10.08 10.08 941 +0.15(+1.51%)
Nov 10, 2015 9.950 9.950 9.830 9.930 1,020 +0.09(+0.91%)
Nov 09, 2015 9.850 9.850 9.840 9.840 703 -0.37(-3.62%)
Nov 06, 2015 10.15 10.21 10.15 10.21 2,112 -0.40(-3.77%)
Nov 05, 2015 10.59 10.61 10.59 10.61 554 -0.36(-3.28%)
Nov 04, 2015 10.96 10.97 10.96 10.97 857 +0.21(+1.95%)
Nov 03, 2015 10.76 10.76 10.76 10.76 553 +0.12(+1.13%)
Nov 02, 2015 10.63 10.66 10.63 10.64 1,054 -0.09(-0.84%)
Oct 29, 2015 10.73 10.73 10.73 0 +0.17(+1.61%)
Oct 28, 2015 10.56 10.56 10.56 10.56 800 +0.11(+1.05%)
Oct 27, 2015 10.55 10.55 10.45 10.45 646 -0.04(-0.38%)
Oct 26, 2015 10.49 10.49 10.49 10.49 500 -0.14(-1.32%)
Oct 23, 2015 10.68 10.68 10.63 10.63 4,200 +0.52(+5.14%)
Oct 22, 2015 10.08 10.15 10.08 10.11 13,800 +0.26(+2.64%)
Oct 21, 2015 9.730 9.880 9.730 9.850 31,292 +0.01(+0.10%)
Oct 20, 2015 9.820 9.840 9.820 9.840 341 -0.06(-0.61%)
Oct 19, 2015 9.880 9.900 9.880 9.900 751 +0.14(+1.43%)
Oct 16, 2015 9.760 9.760 9.760 9.760 244 -0.33(-3.29%)
Oct 15, 2015 10.01 10.09 10.00 10.09 1,216 +0.49(+5.13%)
Oct 14, 2015 9.420 9.630 9.420 9.600 6,775 -0.37(-3.71%)
Oct 13, 2015 9.940 10.00 9.940 9.970 17,086 -0.04(-0.40%)
Oct 12, 2015 10.06 10.07 10.01 10.01 45,394 -0.13(-1.28%)
Oct 09, 2015 10.26 10.26 10.13 10.14 9,543 -0.04(-0.39%)
Oct 08, 2015 9.990 10.19 9.990 10.18 2,021 +0.23(+2.31%)
Oct 07, 2015 10.11 10.22 9.950 9.950 5,946 -0.10(-1.00%)
Oct 06, 2015 10.08 10.08 10.05 10.05 650 +0.37(+3.82%)
Oct 05, 2015 9.630 9.680 9.630 9.680 5,376 -0.35(-3.49%)
Oct 02, 2015 9.730 10.07 9.730 10.03 19,929 +0.46(+4.83%)
Oct 01, 2015 9.520 9.580 9.500 9.568 23,702 +0.16(+1.68%)
Sep 30, 2015 9.380 9.540 9.380 9.410 36,932 +1.06(+12.69%)
Sep 29, 2015 8.154 8.360 8.154 8.350 100,853 +0.22(+2.71%)
Sep 28, 2015 8.140 8.140 8.130 8.130 202 -0.17(-2.06%)
Sep 23, 2015 8.301 8.301 8.301 59 -0.36(-4.15%)
Sep 22, 2015 8.660 8.670 8.650 8.660 3,000 -0.17(-1.93%)
Sep 21, 2015 8.870 8.870 8.830 8.830 320 -0.31(-3.39%)
Sep 18, 2015 9.190 9.254 9.140 9.140 3,649 +0.00(+0.00%)
Sep 17, 2015 9.050 9.140 9.050 9.140 408 +0.14(+1.56%)
Sep 16, 2015 8.870 9.000 8.856 9.000 1,213 +0.44(+5.14%)
Sep 15, 2015 8.400 8.560 8.400 8.560 19,584 +0.25(+3.02%)
Sep 14, 2015 8.304 8.330 8.290 8.309 9,198 +0.08(+0.96%)
Sep 11, 2015 8.170 8.230 8.170 8.230 3,180 -0.07(-0.84%)
Sep 10, 2015 8.240 8.300 8.240 8.300 1,820 -0.10(-1.19%)
Sep 09, 2015 8.400 8.400 8.400 8.400 1,966 +0.33(+4.09%)
Sep 08, 2015 7.920 8.070 7.920 8.070 7,327 +1.00(+14.14%)
Sep 04, 2015 7.070 7.070 7.070 0 -0.22(-3.02%)
Sep 03, 2015 7.290 7.290 7.290 7.290 235 +0.07(+0.97%)
Sep 02, 2015 7.130 7.220 7.130 7.220 9,118 +0.14(+1.98%)
Sep 01, 2015 7.072 7.080 7.072 7.080 2,624 -0.58(-7.57%)
Aug 31, 2015 7.700 7.700 7.660 7.660 2,150 -0.63(-7.60%)
Aug 28, 2015 8.290 8.300 8.290 8.290 4,906 +0.89(+12.03%)
Aug 27, 2015 7.400 7.400 7.400 7.400 2,870 +0.47(+6.78%)
Aug 26, 2015 6.900 6.930 6.900 6.930 2,000 +0.10(+1.46%)
Aug 25, 2015 6.780 7.030 6.780 6.830 8,565 +0.52(+8.24%)
Aug 24, 2015 6.280 6.470 6.210 6.310 10,105 -0.90(-12.47%)
Aug 21, 2015 7.310 7.310 7.180 7.209 1,680 -0.22(-2.97%)
Aug 20, 2015 7.460 7.460 7.430 7.430 3,822 -0.22(-2.88%)
Aug 19, 2015 7.740 7.740 7.650 7.650 4,000 -0.38(-4.73%)
Aug 17, 2015 8.030 8.030 8.030 0 -0.29(-3.54%)
Aug 14, 2015 8.330 8.330 8.325 8.325 1,200 +0.38(+4.85%)
Aug 12, 2015 7.940 7.940 7.940 0 -0.32(-3.87%)
Aug 07, 2015 8.260 8.260 8.260 0 +0.19(+2.35%)
Aug 03, 2015 8.070 8.070 8.070 0 -0.33(-3.91%)
Jul 31, 2015 8.398 8.398 8.398 8.398 100 +0.26(+3.17%)
Jul 27, 2015 8.140 8.140 8.140 0 -0.57(-6.55%)
Jul 24, 2015 8.711 8.711 8.711 8.711 200 -0.09(-1.01%)
Jul 23, 2015 8.800 8.800 8.800 8.800 2,500 -0.21(-2.33%)
Jul 20, 2015 9.010 9.010 9.010 0 +0.14(+1.58%)
Jul 17, 2015 8.861 8.870 8.861 8.870 1,286 -0.45(-4.83%)
Jul 14, 2015 9.320 9.320 9.320 0 -0.21(-2.15%)
Jul 13, 2015 9.547 9.580 9.480 9.525 2,850 +0.37(+3.98%)
Jul 10, 2015 9.160 9.160 9.160 9.160 350 +0.21(+2.35%)
Jul 09, 2015 8.970 8.970 8.950 8.950 720 +0.76(+9.28%)
Jul 08, 2015 8.520 8.520 8.190 8.190 8,355 -0.56(-6.36%)
Jul 07, 2015 8.880 8.880 8.530 8.746 3,520 -0.57(-6.08%)
Jul 06, 2015 9.470 9.470 9.312 9.312 530 -0.83(-8.21%)
Jul 02, 2015 10.14 10.14 10.14 0 -0.38(-3.56%)
Jul 01, 2015 10.55 10.56 10.52 10.52 1,100 -0.01(-0.06%)
Jun 30, 2015 10.64 10.64 10.50 10.53 1,685 +0.47(+4.63%)
Jun 29, 2015 10.06 10.06 10.06 10.06 179 -0.74(-6.85%)
Jun 25, 2015 10.80 10.80 10.80 0 +0.08(+0.75%)
Jun 24, 2015 10.64 10.72 10.64 10.72 4,649 +0.26(+2.49%)
Jun 23, 2015 10.42 10.48 10.42 10.46 1,450 +0.51(+5.13%)
Jun 22, 2015 9.966 9.966 9.950 9.950 8,759 +0.38(+3.97%)
Jun 18, 2015 9.570 9.570 9.570 0 -0.23(-2.35%)
Jun 16, 2015 9.800 9.800 9.800 0 -0.12(-1.21%)
Jun 12, 2015 9.920 9.920 9.920 0 +0.24(+2.48%)
Jun 10, 2015 9.680 9.680 9.680 0 +0.15(+1.57%)
Jun 09, 2015 9.390 9.530 9.390 9.530 1,600 -0.02(-0.21%)
Jun 08, 2015 9.450 9.550 9.450 9.550 1,401 -0.38(-3.80%)
Jun 05, 2015 9.927 9.927 9.927 9.927 350 -0.01(-0.13%)
Jun 03, 2015 9.940 9.940 9.940 0 -0.41(-3.96%)
Jun 02, 2015 10.29 10.37 10.29 10.35 15,670 -0.20(-1.90%)
Jun 01, 2015 10.52 10.55 10.52 10.55 4,500 +0.33(+3.25%)
May 29, 2015 10.29 10.30 10.22 10.22 1,520 -0.08(-0.80%)
May 28, 2015 10.26 10.30 10.26 10.30 2,538 -0.35(-3.29%)
May 27, 2015 10.65 10.65 10.65 10.65 185 -0.02(-0.20%)
May 26, 2015 10.66 10.67 10.66 10.67 1,823 -0.05(-0.48%)
May 22, 2015 10.72 10.72 10.72 0 -0.11(-1.00%)
May 21, 2015 10.82 10.83 10.82 10.83 5,503 -0.15(-1.34%)
May 19, 2015 10.98 10.98 10.98 20 +0.63(+6.10%)
May 15, 2015 10.35 10.35 10.35 0 -0.18(-1.71%)
May 13, 2015 10.53 10.53 10.53 47 -0.16(-1.54%)
May 12, 2015 10.63 10.69 10.63 10.69 2,646 -0.08(-0.74%)
May 07, 2015 10.77 10.77 10.77 30 -0.43(-3.84%)
May 05, 2015 11.20 11.20 11.20 0 -0.14(-1.23%)
May 04, 2015 11.34 11.34 11.34 11.34 978 +0.05(+0.44%)
May 01, 2015 11.29 11.29 11.29 11.29 300 +0.07(+0.62%)
Apr 28, 2015 11.22 11.22 11.22 40 -0.16(-1.41%)
Apr 24, 2015 11.38 11.38 11.38 164 +0.20(+1.79%)
Apr 23, 2015 11.25 11.25 11.18 11.18 5,800 +0.36(+3.33%)
Apr 22, 2015 10.85 10.87 10.81 10.82 7,918 -0.24(-2.17%)
Apr 21, 2015 11.17 11.17 11.03 11.06 2,769 -0.35(-3.03%)
Apr 20, 2015 11.41 11.41 11.41 11.41 209 -0.08(-0.73%)
Apr 17, 2015 11.47 11.53 11.43 11.49 2,563 -0.19(-1.63%)
Apr 16, 2015 11.60 11.70 11.60 11.68 12,151 -0.01(-0.09%)
Apr 15, 2015 11.69 11.69 11.69 11.69 700 -0.20(-1.65%)
Apr 14, 2015 11.95 11.96 11.86 11.89 15,523 +0.38(+3.27%)
Apr 13, 2015 11.60 11.60 11.51 11.51 485 +0.07(+0.61%)
Apr 10, 2015 11.41 11.45 11.41 11.44 3,706 -0.15(-1.29%)
Apr 09, 2015 11.15 11.59 11.15 11.59 8,300 +0.66(+6.04%)
Apr 08, 2015 10.93 10.93 10.93 10.93 3,000 +0.04(+0.32%)
Apr 07, 2015 10.85 10.91 10.85 10.89 1,300 +0.08(+0.78%)
Apr 06, 2015 10.77 10.81 10.77 10.81 1,132 +0.09(+0.85%)
Apr 02, 2015 10.72 10.72 10.72 0 +0.51(+5.00%)
Apr 01, 2015 10.21 10.25 10.21 10.21 3,600 +0.03(+0.29%)
Mar 31, 2015 10.18 10.18 10.18 10.18 1,600 -0.00(-0.02%)
Mar 30, 2015 10.18 10.18 10.18 10.18 500 +0.05(+0.51%)
Mar 26, 2015 10.13 10.13 10.13 8 +0.01(+0.10%)
Mar 25, 2015 10.13 10.13 10.12 10.12 1,670 +0.07(+0.70%)
Mar 24, 2015 10.05 10.05 10.05 10.05 550 +0.19(+1.93%)
Mar 23, 2015 9.820 9.860 9.820 9.860 1,300 -0.16(-1.62%)
Mar 20, 2015 10.01 10.03 9.950 10.02 4,431 +0.41(+4.29%)
Mar 19, 2015 9.630 9.750 9.500 9.610 34,378 +0.34(+3.67%)
Mar 18, 2015 9.172 9.270 9.172 9.270 856 +0.07(+0.76%)
Mar 17, 2015 9.172 9.200 9.172 9.200 1,970 +0.08(+0.83%)
Mar 16, 2015 9.130 9.153 9.124 9.124 14,431 +0.12(+1.38%)
Mar 13, 2015 9.000 9.010 9.000 9.000 10,020 +0.16(+1.81%)
Mar 10, 2015 8.840 8.840 8.840 114 -0.09(-1.01%)
Mar 09, 2015 8.960 8.960 8.930 8.930 3,150 +0.10(+1.13%)
Mar 06, 2015 8.830 8.830 8.830 8.830 677 +0.03(+0.34%)
Mar 02, 2015 8.800 8.800 8.800 0 -0.04(-0.45%)
Feb 27, 2015 8.840 8.840 8.840 8.840 1,768 +0.04(+0.45%)
Feb 26, 2015 8.865 8.865 8.800 8.800 1,385 +0.07(+0.80%)
Feb 24, 2015 8.730 8.730 8.730 0 +0.01(+0.11%)
Feb 23, 2015 8.712 8.720 8.712 8.720 520 +0.15(+1.75%)
Feb 20, 2015 8.560 8.580 8.550 8.570 7,899 -0.04(-0.46%)
Feb 17, 2015 8.610 8.610 8.610 0 +0.04(+0.47%)
Feb 12, 2015 8.570 8.570 8.570 0 +0.18(+2.15%)
Feb 11, 2015 8.470 8.470 8.390 8.390 3,988 -0.16(-1.87%)
Feb 10, 2015 8.430 8.600 8.430 8.550 89,292 +0.21(+2.58%)
Feb 09, 2015 8.335 8.335 8.335 8.335 1,200 +0.03(+0.30%)
Feb 06, 2015 8.380 8.380 8.310 8.310 1,500 -0.30(-3.48%)
Feb 05, 2015 8.580 8.610 8.580 8.610 5,188 +0.11(+1.29%)
Feb 04, 2015 8.524 8.534 8.500 8.500 204,617 +0.13(+1.55%)
Feb 03, 2015 8.330 8.370 8.330 8.370 108,190 +0.21(+2.57%)
Feb 02, 2015 8.100 8.160 8.100 8.160 800 +0.02(+0.25%)
Jan 27, 2015 8.140 8.140 8.140 0 +0.15(+1.88%)
Jan 26, 2015 7.990 7.990 7.990 7.990 1,127 +0.03(+0.33%)
Jan 23, 2015 7.950 7.964 7.950 7.964 760 +0.02(+0.30%)
Jan 22, 2015 7.940 7.940 7.940 7.940 690 +0.05(+0.63%)
Jan 21, 2015 7.800 7.890 7.800 7.890 4,700 +0.40(+5.34%)
Jan 20, 2015 7.425 7.500 7.425 7.490 16,728 +0.04(+0.54%)
Jan 16, 2015 7.450 7.450 7.450 0 +0.12(+1.58%)
Jan 14, 2015 7.334 7.334 7.334 0 -0.29(-3.75%)
Jan 13, 2015 7.620 0 +0.23(+3.11%)
Jan 12, 2015 7.580 7.580 7.390 7.390 6,118 +0.67(+9.97%)
Jan 06, 2015 6.720 6.720 6.720 0 +0.50(+8.04%)
Jan 02, 2015 6.220 6.220 6.220 75 -0.07(-1.11%)
Dec 31, 2014 6.290 6.290 6.290 0 -0.10(-1.53%)
Dec 30, 2014 6.388 6.388 6.388 6.388 1,750 -0.07(-1.11%)
Dec 29, 2014 6.490 6.490 6.360 6.460 9,408 -0.04(-0.62%)
Dec 26, 2014 6.600 6.600 6.500 6.500 4,420 +0.09(+1.40%)
Dec 24, 2014 6.410 6.410 6.410 0 +0.04(+0.63%)
Dec 22, 2014 6.370 6.370 6.370 0 +0.06(+0.92%)
Dec 19, 2014 6.370 6.370 6.250 6.312 5,873 -0.14(-2.14%)
Dec 18, 2014 6.500 6.500 6.430 6.450 4,905 -0.19(-2.86%)
Dec 17, 2014 6.660 6.685 6.640 6.640 40,253 -0.72(-9.78%)
Dec 16, 2014 7.910 7.360 7.360 142,208 -0.72(-8.91%)
Dec 12, 2014 8.080 8.080 8.080 0 +0.26(+3.32%)
Dec 11, 2014 7.770 7.830 7.770 7.820 1,500 +0.14(+1.82%)
Dec 09, 2014 7.680 7.680 7.680 0 +0.04(+0.47%)
Dec 08, 2014 7.740 7.740 7.644 7.644 8,410 -0.43(-5.28%)
Dec 05, 2014 8.070 8.070 8.070 8.070 150 +0.08(+1.00%)
Dec 04, 2014 7.964 7.990 7.964 7.990 750 +0.06(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.