| Historical Data for Geely Automobile Holdings Ltd (GELYF) |
|
|
|
|
|
|
|
|
| 05/23/13 |
0.481 |
0.4858 |
0.481 |
0.4856 |
35,200 |
-0.0124 |
-2.49% |
0.4856 |
16.98 k |
12 |
| 05/22/13 |
0.502 |
0.502 |
0.498 |
0.498 |
26,000 |
-0.0148 |
-2.89% |
0.498 |
13.04 k |
6 |
| 05/21/13 |
0.50 |
0.516 |
0.50 |
0.5128 |
25,800 |
0.0008 |
0.16% |
0.5128 |
13.18 k |
8 |
| 05/20/13 |
0.51 |
0.512 |
0.51 |
0.512 |
27,590 |
0.00 |
0.00% |
0.512 |
14.11 k |
8 |
| 05/17/13 |
0.51 |
0.52 |
0.51 |
0.512 |
14,061 |
0.001 |
0.20% |
0.512 |
7.18 k |
6 |
| 05/16/13 |
0.51 |
0.52 |
0.51 |
0.511 |
28,700 |
-0.009 |
-1.73% |
0.511 |
14.77 k |
6 |
| 05/15/13 |
0.51 |
0.52 |
0.51 |
0.52 |
100,115 |
0.02 |
4.00% |
0.52 |
51.07 k |
9 |
| 05/14/13 |
0.513 |
0.52 |
0.50 |
0.50 |
38,500 |
-0.012 |
-2.34% |
0.50 |
19.86 k |
12 |
| 05/13/13 |
0.51 |
0.516 |
0.51 |
0.512 |
169,672 |
-0.008 |
-1.54% |
0.512 |
87.03 k |
18 |
| 05/10/13 |
0.52 |
0.524 |
0.52 |
0.52 |
84,250 |
0.00 |
0.00% |
0.52 |
43.83 k |
10 |
| 05/09/13 |
0.525 |
0.54 |
0.52 |
0.52 |
86,520 |
-0.005 |
-0.95% |
0.52 |
45.59 k |
24 |
| 05/08/13 |
0.52 |
0.53 |
0.52 |
0.525 |
63,595 |
0.01 |
1.94% |
0.525 |
33.46 k |
11 |
| 05/07/13 |
0.51 |
0.525 |
0.51 |
0.515 |
192,989 |
0.024 |
4.89% |
0.515 |
98.98 k |
25 |
| 05/06/13 |
0.491 |
0.492 |
0.491 |
0.491 |
63,205 |
-0.009 |
-1.80% |
0.491 |
31.04 k |
9 |
| 05/03/13 |
0.51 |
0.51 |
0.499 |
0.50 |
195,655 |
0.007 |
1.42% |
0.50 |
98.09 k |
22 |
| 05/02/13 |
0.49 |
0.493 |
0.49 |
0.493 |
49,705 |
0.003 |
0.61% |
0.493 |
24.41 k |
15 |
| 05/01/13 |
0.489 |
0.505 |
0.489 |
0.49 |
24,000 |
-0.015 |
-2.97% |
0.49 |
11.97 k |
5 |
| 04/30/13 |
0.505 |
0.505 |
0.505 |
0.505 |
1,000 |
0.025 |
5.21% |
0.505 |
505 |
1 |
| 04/29/13 |
0.509 |
0.509 |
0.48 |
0.48 |
11,000 |
-0.0034 |
-0.70% |
0.48 |
5.43 k |
5 |
| 04/26/13 |
0.481 |
0.4834 |
0.481 |
0.4834 |
18,300 |
-0.0066 |
-1.35% |
0.4834 |
8.81 k |
6 |
| 04/25/13 |
0.49 |
0.505 |
0.49 |
0.49 |
11,023 |
0.005 |
1.03% |
0.49 |
5.5 k |
4 |
| 04/24/13 |
0.485 |
0.50 |
0.485 |
0.485 |
14,670 |
-0.005 |
-1.02% |
0.485 |
7.13 k |
5 |
| 04/23/13 |
0.49 |
0.49 |
0.49 |
0.49 |
56,125 |
-0.01 |
-2.00% |
0.49 |
27.5 k |
5 |
| 04/22/13 |
0.49 |
0.502 |
0.48 |
0.50 |
89,752 |
0.025 |
5.26% |
0.50 |
44.3 k |
12 |
| 04/19/13 |
0.47 |
0.475 |
0.47 |
0.475 |
32,725 |
0.013 |
2.81% |
0.475 |
15.38 k |
8 |
| 04/18/13 |
0.46 |
0.462 |
0.46 |
0.462 |
13,600 |
-0.004 |
-0.86% |
0.462 |
6.27 k |
4 |
| 04/17/13 |
0.465 |
0.466 |
0.465 |
0.466 |
62,700 |
0.006 |
1.30% |
0.466 |
29.16 k |
12 |
| 04/16/13 |
0.46 |
0.47 |
0.46 |
0.46 |
292,360 |
0.015 |
3.37% |
0.46 |
135.04 k |
14 |
| 04/15/13 |
0.45 |
0.46 |
0.445 |
0.445 |
73,643 |
-0.015 |
-3.26% |
0.445 |
33.13 k |
12 |
| 04/12/13 |
0.46 |
0.463 |
0.455 |
0.46 |
21,600 |
-0.02 |
-4.17% |
0.46 |
9.94 k |
7 |
| 04/11/13 |
0.473 |
0.48 |
0.464 |
0.48 |
84,031 |
0.00 |
0.00% |
0.48 |
39.84 k |
9 |
| 04/10/13 |
0.465 |
0.48 |
0.465 |
0.48 |
33,660 |
0.025 |
5.49% |
0.48 |
15.69 k |
9 |
| 04/09/13 |
0.45 |
0.469 |
0.45 |
0.455 |
15,872 |
0.002 |
0.44% |
0.455 |
7.17 k |
10 |
| 04/08/13 |
0.441 |
0.46 |
0.441 |
0.453 |
14,474 |
-0.006 |
-1.31% |
0.453 |
6.5 k |
6 |
| 04/05/13 |
0.459 |
0.459 |
0.441 |
0.459 |
61,859 |
-0.026 |
-5.36% |
0.459 |
27.94 k |
14 |
| 04/04/13 |
0.488 |
0.488 |
0.485 |
0.485 |
2,200 |
0.018 |
3.85% |
0.485 |
1.07 k |
2 |
| 04/03/13 |
0.465 |
0.467 |
0.465 |
0.467 |
15,500 |
-0.013 |
-2.71% |
0.467 |
7.22 k |
3 |
| 04/02/13 |
0.4825 |
0.4825 |
0.474 |
0.48 |
156,783 |
-0.005 |
-1.03% |
0.48 |
74.54 k |
11 |
| 04/01/13 |
0.49 |
0.50 |
0.485 |
0.485 |
43,500 |
-0.01 |
-2.02% |
0.485 |
21.3 k |
12 |
| 03/28/13 |
0.495 |
0.495 |
0.495 |
0.495 |
5,132 |
0.00 |
0.00% |
0.495 |
2.54 k |
2 |
| 03/27/13 |
0.49 |
0.495 |
0.49 |
0.495 |
30,637 |
0.00 |
0.00% |
0.495 |
15.14 k |
7 |
| 03/26/13 |
0.485 |
0.495 |
0.485 |
0.495 |
94,600 |
-0.003 |
-0.60% |
0.495 |
46.38 k |
9 |
| 03/25/13 |
0.52 |
0.52 |
0.498 |
0.498 |
84,725 |
-0.012 |
-2.35% |
0.498 |
42.26 k |
9 |
| 03/22/13 |
0.51 |
0.525 |
0.51 |
0.51 |
92,450 |
-0.0027 |
-0.53% |
0.51 |
47.46 k |
15 |
| 03/21/13 |
0.51 |
0.513 |
0.51 |
0.5127 |
39,202 |
-0.0033 |
-0.64% |
0.5127 |
20.06 k |
8 |
| 03/20/13 |
0.508 |
0.516 |
0.508 |
0.516 |
159,000 |
0.03 |
6.17% |
0.516 |
81.64 k |
22 |
| 03/19/13 |
0.485 |
0.486 |
0.475 |
0.486 |
32,347 |
0.011 |
2.32% |
0.486 |
15.64 k |
12 |
| 03/18/13 |
0.46 |
0.475 |
0.46 |
0.475 |
198,900 |
0.005 |
1.06% |
0.475 |
92.89 k |
14 |
| 03/15/13 |
0.482 |
0.482 |
0.467 |
0.47 |
232,499 |
-0.0272 |
-5.47% |
0.47 |
109.84 k |
20 |
| 03/14/13 |
0.49 |
0.499 |
0.49 |
0.4972 |
26,801 |
0.0122 |
2.52% |
0.4972 |
13.25 k |
7 |
| 03/13/13 |
0.495 |
0.495 |
0.485 |
0.485 |
75,076 |
-0.027 |
-5.27% |
0.485 |
36.91 k |
19 |
| 03/12/13 |
0.52 |
0.525 |
0.512 |
0.512 |
69,000 |
-0.011 |
-2.10% |
0.512 |
35.73 k |
16 |
| 03/11/13 |
0.517 |
0.529 |
0.517 |
0.523 |
92,515 |
-0.006 |
-1.13% |
0.523 |
48.19 k |
11 |
| 03/08/13 |
0.53 |
0.534 |
0.529 |
0.529 |
71,392 |
-0.001 |
-0.19% |
0.529 |
37.84 k |
12 |
| 03/07/13 |
0.55 |
0.55 |
0.53 |
0.53 |
37,538 |
-0.008 |
-1.49% |
0.53 |
19.93 k |
11 |
| 03/06/13 |
0.539 |
0.55 |
0.538 |
0.538 |
151,630 |
-0.019 |
-3.41% |
0.538 |
81.87 k |
11 |
| 03/05/13 |
0.53 |
0.557 |
0.53 |
0.557 |
57,450 |
0.027 |
5.09% |
0.557 |
30.55 k |
7 |
| 03/04/13 |
0.535 |
0.535 |
0.53 |
0.53 |
56,500 |
-0.008 |
-1.49% |
0.53 |
29.96 k |
4 |
| 03/01/13 |
0.53 |
0.55 |
0.53 |
0.538 |
38,620 |
-0.012 |
-2.18% |
0.538 |
20.61 k |
9 |
| 02/28/13 |
0.53 |
0.557 |
0.53 |
0.55 |
142,784 |
0.019 |
3.58% |
0.55 |
78.4 k |
22 |
| 02/27/13 |
0.51 |
0.531 |
0.51 |
0.531 |
61,300 |
0.024 |
4.73% |
0.531 |
31.84 k |
11 |
| 02/26/13 |
0.50 |
0.528 |
0.495 |
0.507 |
298,762 |
-0.023 |
-4.34% |
0.507 |
150.49 k |
26 |
| 02/25/13 |
0.55 |
0.55 |
0.53 |
0.53 |
92,872 |
-0.02 |
-3.64% |
0.53 |
49.94 k |
18 |
| 02/22/13 |
0.5375 |
0.56 |
0.5375 |
0.55 |
88,385 |
-0.01 |
-1.79% |
0.55 |
49.28 k |
13 |
|
|
|