Geely Automobile Holdings Limited (GELHY)
OTCMKTS · Delayed Price · Currency is USD
43.54
-0.09 (-0.22%)
At close: Jan 23, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 43.20 | 43.54 | 43.16 | 43.54 | 43.54 | -0.22% | 59,854 |
| Jan 22, 2026 | 42.96 | 43.66 | 42.96 | 43.64 | 43.64 | 0.48% | 27,068 |
| Jan 21, 2026 | 43.02 | 43.56 | 43.02 | 43.43 | 43.43 | 1.26% | 12,001 |
| Jan 20, 2026 | 42.79 | 43.18 | 42.66 | 42.89 | 42.89 | -1.76% | 39,444 |
| Jan 16, 2026 | 43.87 | 43.99 | 43.46 | 43.66 | 43.66 | -1.87% | 174,021 |
| Jan 15, 2026 | 44.13 | 44.66 | 44.13 | 44.49 | 44.49 | 2.58% | 12,291 |
| Jan 14, 2026 | 43.63 | 43.67 | 43.16 | 43.37 | 43.37 | -1.54% | 39,173 |
| Jan 13, 2026 | 43.96 | 44.26 | 43.95 | 44.05 | 44.05 | -0.14% | 16,066 |
| Jan 12, 2026 | 43.43 | 44.73 | 43.43 | 44.11 | 44.11 | -0.83% | 22,977 |
| Jan 9, 2026 | 44.04 | 44.51 | 44.04 | 44.48 | 44.48 | -1.09% | 15,999 |
| Jan 8, 2026 | 44.00 | 44.97 | 44.00 | 44.97 | 44.97 | 0.33% | 53,016 |
| Jan 7, 2026 | 44.99 | 44.99 | 44.72 | 44.82 | 44.82 | -1.90% | 31,799 |
| Jan 6, 2026 | 45.10 | 46.00 | 45.10 | 45.69 | 45.69 | 0.42% | 32,784 |
| Jan 5, 2026 | 45.17 | 45.70 | 44.98 | 45.50 | 45.50 | -3.05% | 82,856 |
| Jan 2, 2026 | 46.12 | 46.95 | 46.12 | 46.93 | 46.93 | 2.80% | 11,994 |
| Dec 31, 2025 | 46.04 | 46.04 | 45.55 | 45.65 | 45.65 | -1.19% | 8,346 |
| Dec 30, 2025 | 46.20 | 46.31 | 46.08 | 46.20 | 46.20 | 3.01% | 18,991 |
| Dec 29, 2025 | 44.80 | 44.85 | 44.00 | 44.85 | 44.85 | 2.40% | 17,084 |
| Dec 26, 2025 | 43.61 | 44.10 | 43.50 | 43.80 | 43.80 | 0.49% | 8,230 |
| Dec 24, 2025 | 43.59 | 43.74 | 43.59 | 43.59 | 43.59 | -0.11% | 1,838 |
| Dec 23, 2025 | 43.55 | 43.66 | 43.26 | 43.64 | 43.64 | -0.22% | 7,362 |
| Dec 22, 2025 | 43.47 | 43.73 | 43.47 | 43.73 | 43.73 | -0.02% | 6,553 |
| Dec 19, 2025 | 43.24 | 43.84 | 43.24 | 43.74 | 43.74 | 0.83% | 19,345 |
| Dec 18, 2025 | 43.00 | 43.47 | 42.95 | 43.38 | 43.38 | 1.38% | 11,504 |
| Dec 17, 2025 | 42.99 | 42.99 | 42.43 | 42.79 | 42.79 | -1.13% | 9,224 |
| Dec 16, 2025 | 43.25 | 43.40 | 43.12 | 43.28 | 43.28 | -1.97% | 6,553 |
| Dec 15, 2025 | 44.30 | 44.45 | 44.00 | 44.15 | 44.15 | -1.66% | 8,357 |
| Dec 12, 2025 | 45.08 | 45.51 | 44.82 | 44.89 | 44.89 | 0.41% | 7,208 |
| Dec 11, 2025 | 44.72 | 44.92 | 44.57 | 44.71 | 44.71 | -2.33% | 5,216 |
| Dec 10, 2025 | 45.40 | 45.78 | 45.38 | 45.78 | 45.78 | 1.95% | 13,700 |
| Dec 9, 2025 | 44.94 | 44.98 | 44.82 | 44.90 | 44.90 | -0.98% | 5,173 |
| Dec 8, 2025 | 45.00 | 45.37 | 45.00 | 45.35 | 45.35 | 1.76% | 10,572 |
| Dec 5, 2025 | 44.65 | 44.65 | 44.44 | 44.56 | 44.56 | 0.02% | 36,546 |
| Dec 4, 2025 | 43.90 | 44.87 | 43.90 | 44.55 | 44.55 | 1.99% | 11,301 |
| Dec 3, 2025 | 44.10 | 44.10 | 43.64 | 43.68 | 43.68 | -0.25% | 7,462 |
| Dec 2, 2025 | 44.02 | 44.02 | 43.78 | 43.79 | 43.79 | -0.02% | 17,188 |
| Dec 1, 2025 | 43.78 | 44.11 | 43.75 | 43.80 | 43.80 | -0.39% | 34,030 |
| Nov 28, 2025 | 42.90 | 43.99 | 42.90 | 43.97 | 43.97 | 1.78% | 5,452 |
| Nov 26, 2025 | 43.16 | 43.99 | 43.16 | 43.20 | 43.20 | -0.99% | 15,904 |
| Nov 25, 2025 | 43.03 | 44.01 | 43.03 | 43.63 | 43.63 | -1.16% | 9,806 |
| Nov 24, 2025 | 43.00 | 44.14 | 42.96 | 44.14 | 44.14 | 0.36% | 15,595 |
| Nov 21, 2025 | 42.98 | 43.98 | 42.98 | 43.98 | 43.98 | 1.69% | 10,865 |
| Nov 20, 2025 | 43.81 | 44.12 | 43.06 | 43.25 | 43.25 | -0.96% | 40,244 |
| Nov 19, 2025 | 44.12 | 44.19 | 43.67 | 43.67 | 43.67 | -0.77% | 15,055 |
| Nov 18, 2025 | 44.47 | 44.47 | 43.82 | 44.01 | 44.01 | 0.16% | 11,926 |
| Nov 17, 2025 | 44.33 | 44.33 | 43.89 | 43.94 | 43.94 | -3.05% | 9,804 |
| Nov 14, 2025 | 45.05 | 45.76 | 44.91 | 45.32 | 45.32 | 0.98% | 8,211 |
| Nov 13, 2025 | 45.52 | 45.52 | 44.80 | 44.88 | 44.88 | -1.41% | 7,350 |
| Nov 12, 2025 | 45.42 | 45.52 | 45.35 | 45.52 | 45.52 | -2.75% | 5,056 |
| Nov 11, 2025 | 46.69 | 46.97 | 46.64 | 46.81 | 46.81 | 1.53% | 5,171 |