Geely Automobile Holdings Limited (GELYF)
OTCMKTS · Delayed Price · Currency is USD
2.370
-0.010 (-0.40%)
Sep 12, 2025, 3:48 PM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.25 | 2.42 | 2.25 | 2.37 | 2.37 | -0.42% | 6,750 |
| Sep 11, 2025 | 2.33 | 2.45 | 2.33 | 2.38 | 2.38 | -0.34% | 9,611 |
| Sep 10, 2025 | 2.39 | 2.45 | 2.39 | 2.39 | 2.39 | -1.73% | 56,879 |
| Sep 9, 2025 | 2.45 | 2.48 | 2.41 | 2.43 | 2.43 | 3.14% | 25,186 |
| Sep 8, 2025 | 2.36 | 2.41 | 2.32 | 2.36 | 2.36 | -3.24% | 297,369 |
| Sep 5, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 3.35% | 12,871 |
| Sep 4, 2025 | 2.45 | 2.45 | 2.32 | 2.36 | 2.36 | -2.64% | 99,477 |
| Sep 3, 2025 | 2.42 | 2.47 | 2.40 | 2.42 | 2.42 | -1.63% | 32,212 |
| Sep 2, 2025 | 2.55 | 2.55 | 2.40 | 2.46 | 2.46 | -3.53% | 28,643 |
| Aug 29, 2025 | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | 3.66% | 28,151 |
| Aug 28, 2025 | 2.30 | 2.50 | 2.30 | 2.46 | 2.46 | -1.60% | 18,446 |
| Aug 27, 2025 | 2.50 | 2.52 | 2.42 | 2.50 | 2.50 | -1.19% | 138,521 |
| Aug 26, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | 1.08% | 76,363 |
| Aug 25, 2025 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | -2.23% | 37,622 |
| Aug 22, 2025 | 2.48 | 2.66 | 2.48 | 2.56 | 2.56 | 0.39% | 10,362 |
| Aug 21, 2025 | 2.58 | 2.58 | 2.50 | 2.55 | 2.55 | -0.39% | 8,276 |
| Aug 20, 2025 | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | -1.54% | 15,350 |
| Aug 19, 2025 | 2.45 | 2.64 | 2.45 | 2.60 | 2.60 | 3.42% | 123,520 |
| Aug 18, 2025 | 2.50 | 2.53 | 2.49 | 2.51 | 2.51 | 6.08% | 42,869 |
| Aug 15, 2025 | 2.42 | 2.48 | 2.33 | 2.37 | 2.37 | -1.09% | 192,862 |
| Aug 14, 2025 | 2.35 | 2.48 | 2.35 | 2.40 | 2.40 | -3.00% | 29,664 |
| Aug 13, 2025 | 2.35 | 2.49 | 2.35 | 2.47 | 2.47 | -0.20% | 35,731 |
| Aug 12, 2025 | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | 3.34% | 25,859 |
| Aug 11, 2025 | 2.30 | 2.45 | 2.30 | 2.40 | 2.40 | 1.91% | 60,321 |
| Aug 8, 2025 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 0.86% | 15,866 |
| Aug 7, 2025 | 2.27 | 2.34 | 2.27 | 2.33 | 2.33 | -0.64% | 5,563 |
| Aug 6, 2025 | 2.25 | 2.40 | 2.25 | 2.35 | 2.35 | 1.52% | 549,062 |
| Aug 5, 2025 | 2.21 | 2.32 | 2.21 | 2.31 | 2.31 | 0.22% | 37,681 |
| Aug 4, 2025 | 2.21 | 2.32 | 2.21 | 2.31 | 2.31 | 1.77% | 6,908 |
| Aug 1, 2025 | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | 0.89% | 63,389 |
| Jul 31, 2025 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | -3.44% | 62,753 |
| Jul 30, 2025 | 2.42 | 2.42 | 2.30 | 2.33 | 2.33 | -4.32% | 185,972 |
| Jul 29, 2025 | 2.44 | 2.47 | 2.42 | 2.43 | 2.43 | 0.41% | 1,081,751 |
| Jul 28, 2025 | 2.47 | 2.55 | 2.42 | 2.42 | 2.42 | -2.22% | 99,798 |
| Jul 25, 2025 | 2.42 | 2.48 | 2.41 | 2.48 | 2.48 | 2.61% | 21,107 |
| Jul 24, 2025 | 2.47 | 2.47 | 2.35 | 2.41 | 2.41 | 0.08% | 138,229 |
| Jul 23, 2025 | 2.31 | 2.42 | 2.31 | 2.41 | 2.41 | 0.67% | 30,684 |
| Jul 22, 2025 | 2.31 | 2.44 | 2.31 | 2.39 | 2.39 | 1.79% | 9,088 |
| Jul 21, 2025 | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -2.81% | 79,228 |
| Jul 18, 2025 | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | -0.86% | 15,123 |
| Jul 17, 2025 | 2.34 | 2.45 | 2.32 | 2.44 | 2.44 | 4.76% | 95,715 |
| Jul 16, 2025 | 2.45 | 2.45 | 2.32 | 2.33 | 2.33 | 0.43% | 24,243 |
| Jul 15, 2025 | 2.20 | 2.33 | 2.20 | 2.32 | 2.32 | 1.31% | 150,107 |
| Jul 14, 2025 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | 8.02% | 42,944 |
| Jul 11, 2025 | 2.21 | 2.28 | 2.12 | 2.12 | 2.12 | -5.78% | 2,580 |
| Jul 10, 2025 | 2.10 | 2.25 | 2.10 | 2.25 | 2.25 | 5.63% | 47,390 |
| Jul 9, 2025 | 2.15 | 2.20 | 2.13 | 2.13 | 2.13 | 6.50% | 16,458 |
| Jul 8, 2025 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -3.29% | 14,220 |
| Jul 7, 2025 | 2.15 | 2.15 | 2.04 | 2.07 | 2.07 | 1.42% | 71,069 |
| Jul 3, 2025 | 2.13 | 2.25 | 2.01 | 2.04 | 2.04 | -2.25% | 32,877 |