Geely Automobile Holdings Limited (GELHY)
OTCMKTS · Delayed Price · Currency is USD
45.76
+0.30 (0.66%)
Nov 6, 2025, 3:58 PM EST
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 47.50 | 48.08 | 46.55 | 47.59 | 47.59 | -1.93% | 17,951 |
| Oct 13, 2025 | 48.15 | 48.78 | 48.15 | 48.52 | 48.52 | 3.68% | 10,871 |
| Oct 10, 2025 | 49.25 | 49.25 | 46.42 | 46.80 | 46.80 | -5.82% | 37,421 |
| Oct 9, 2025 | 50.35 | 50.35 | 49.50 | 49.69 | 49.69 | -1.55% | 6,070 |
| Oct 8, 2025 | 50.34 | 50.47 | 50.00 | 50.47 | 50.47 | 3.36% | 17,734 |
| Oct 7, 2025 | 48.95 | 49.15 | 48.71 | 48.83 | 48.83 | -1.13% | 7,458 |
| Oct 6, 2025 | 49.80 | 49.80 | 48.82 | 49.39 | 49.39 | -0.60% | 7,761 |
| Oct 3, 2025 | 49.76 | 49.76 | 49.50 | 49.69 | 49.69 | -0.98% | 11,339 |
| Oct 2, 2025 | 50.40 | 50.69 | 50.00 | 50.18 | 50.18 | 0.36% | 8,517 |
| Oct 1, 2025 | 50.00 | 50.15 | 49.79 | 50.00 | 50.00 | -0.87% | 23,745 |
| Sep 30, 2025 | 49.60 | 50.48 | 48.12 | 50.44 | 50.44 | 5.39% | 8,875 |
| Sep 29, 2025 | 47.76 | 47.95 | 47.76 | 47.86 | 47.86 | 1.81% | 4,657 |
| Sep 26, 2025 | 47.25 | 47.25 | 46.81 | 47.01 | 47.01 | -0.62% | 9,528 |
| Sep 25, 2025 | 46.90 | 47.31 | 46.90 | 47.31 | 47.31 | 1.52% | 13,960 |
| Sep 24, 2025 | 46.76 | 46.90 | 46.58 | 46.60 | 46.60 | -1.01% | 7,427 |
| Sep 23, 2025 | 47.22 | 47.29 | 46.90 | 47.07 | 47.07 | -2.10% | 7,488 |
| Sep 22, 2025 | 48.74 | 48.74 | 48.05 | 48.08 | 48.08 | -1.13% | 5,718 |
| Sep 19, 2025 | 48.60 | 48.93 | 48.60 | 48.63 | 48.63 | 0.10% | 11,437 |
| Sep 18, 2025 | 48.40 | 48.60 | 48.32 | 48.58 | 48.58 | -4.22% | 48,928 |
| Sep 17, 2025 | 50.00 | 50.72 | 50.00 | 50.72 | 50.72 | 3.17% | 170,963 |
| Sep 16, 2025 | 48.95 | 49.22 | 48.80 | 49.16 | 49.16 | 3.11% | 14,335 |
| Sep 15, 2025 | 47.48 | 47.68 | 47.48 | 47.68 | 47.68 | 1.02% | 2,885 |
| Sep 12, 2025 | 47.33 | 47.33 | 47.20 | 47.20 | 47.20 | -2.48% | 2,973 |
| Sep 11, 2025 | 48.39 | 48.40 | 48.18 | 48.40 | 48.40 | 0.67% | 24,646 |
| Sep 10, 2025 | 48.54 | 48.54 | 48.02 | 48.08 | 48.08 | -1.00% | 5,788 |
| Sep 9, 2025 | 47.11 | 48.65 | 47.11 | 48.57 | 48.57 | 3.29% | 6,965 |
| Sep 8, 2025 | 46.92 | 47.04 | 46.92 | 47.02 | 47.02 | -2.14% | 3,796 |
| Sep 5, 2025 | 47.97 | 48.07 | 47.95 | 48.05 | 48.05 | 2.23% | 1,735 |
| Sep 4, 2025 | 47.80 | 47.80 | 46.74 | 47.00 | 47.00 | -2.41% | 6,432 |
| Sep 3, 2025 | 48.06 | 48.22 | 48.06 | 48.16 | 48.16 | -1.33% | 5,137 |
| Sep 2, 2025 | 49.05 | 49.28 | 48.26 | 48.81 | 48.81 | -3.90% | 3,916 |
| Aug 29, 2025 | 50.02 | 50.79 | 50.00 | 50.79 | 50.79 | 1.60% | 2,154 |
| Aug 28, 2025 | 48.90 | 49.99 | 48.90 | 49.99 | 49.99 | 2.02% | 1,735 |