Geely Automobile Holdings Limited (GELHY)
OTCMKTS · Delayed Price · Currency is USD
43.59
-0.05 (-0.11%)
At close: Dec 24, 2025
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 46.07 | 46.19 | 45.73 | 46.10 | 46.10 | 1.37% | 9,472 |
| Nov 7, 2025 | 45.10 | 45.60 | 45.00 | 45.48 | 45.48 | -0.62% | 12,746 |
| Nov 6, 2025 | 46.10 | 46.21 | 45.68 | 45.76 | 45.76 | 0.55% | 15,410 |
| Nov 5, 2025 | 45.00 | 45.66 | 45.00 | 45.51 | 45.51 | 0.83% | 9,574 |
| Nov 4, 2025 | 45.28 | 45.40 | 45.05 | 45.14 | 45.14 | -2.01% | 10,598 |
| Nov 3, 2025 | 46.30 | 46.30 | 45.83 | 46.06 | 46.06 | -3.05% | 8,026 |
| Oct 31, 2025 | 47.30 | 47.54 | 47.25 | 47.51 | 47.51 | -1.23% | 15,894 |
| Oct 30, 2025 | 48.21 | 48.69 | 47.79 | 48.10 | 48.10 | -2.04% | 11,021 |
| Oct 29, 2025 | 48.73 | 49.68 | 48.71 | 49.10 | 49.10 | -0.39% | 29,132 |
| Oct 28, 2025 | 48.59 | 49.31 | 48.59 | 49.29 | 49.29 | 0.16% | 4,911 |
| Oct 27, 2025 | 49.74 | 49.74 | 49.20 | 49.21 | 49.21 | -1.68% | 11,972 |
| Oct 24, 2025 | 50.10 | 50.24 | 49.77 | 50.05 | 50.05 | -0.10% | 9,242 |
| Oct 23, 2025 | 50.26 | 50.39 | 50.01 | 50.10 | 50.10 | 0.69% | 19,166 |
| Oct 22, 2025 | 50.88 | 50.88 | 49.60 | 49.76 | 49.76 | -1.18% | 3,749 |
| Oct 21, 2025 | 50.87 | 50.87 | 50.35 | 50.35 | 50.35 | 0.78% | 7,037 |
| Oct 20, 2025 | 49.30 | 49.99 | 49.30 | 49.96 | 49.96 | 2.15% | 5,995 |
| Oct 17, 2025 | 48.00 | 48.94 | 47.30 | 48.91 | 48.91 | -0.57% | 8,632 |
| Oct 16, 2025 | 49.10 | 49.39 | 49.10 | 49.19 | 49.19 | 0.80% | 5,926 |
| Oct 15, 2025 | 49.21 | 49.21 | 48.59 | 48.80 | 48.80 | 2.55% | 13,421 |