Geely Automobile Holdings Limited (GELYF)
OTCMKTS · Delayed Price · Currency is USD
2.150
+0.040 (1.90%)
At close: Feb 11, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.10 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 22,315 |
| Feb 9, 2026 | 2.06 | 2.15 | 2.00 | 2.14 | 2.14 | 1.90% | 28,974 |
| Feb 6, 2026 | 2.05 | 2.12 | 2.05 | 2.10 | 2.10 | 2.94% | 33,323 |
| Feb 5, 2026 | 2.04 | 2.10 | 2.03 | 2.04 | 2.04 | 1.49% | 38,183 |
| Feb 4, 2026 | 2.01 | 2.10 | 2.01 | 2.01 | 2.01 | -0.74% | 49,896 |
| Feb 3, 2026 | 2.08 | 2.11 | 2.01 | 2.03 | 2.03 | -1.75% | 47,248 |
| Feb 2, 2026 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | 0.29% | 58,404 |
| Jan 30, 2026 | 2.19 | 2.19 | 2.05 | 2.06 | 2.05 | -4.42% | 71,530 |
| Jan 29, 2026 | 2.21 | 2.21 | 2.10 | 2.15 | 2.15 | 0.94% | 97,946 |
| Jan 28, 2026 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | -0.23% | 83,055 |
| Jan 27, 2026 | 2.21 | 2.25 | 2.12 | 2.14 | 2.14 | -2.06% | 123,525 |
| Jan 26, 2026 | 2.20 | 2.26 | 2.10 | 2.18 | 2.18 | 0.46% | 39,326 |
| Jan 23, 2026 | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | -1.27% | 739,922 |
| Jan 22, 2026 | 2.22 | 2.22 | 2.13 | 2.20 | 2.20 | 1.29% | 195,567 |
| Jan 21, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 0.46% | 37,121 |
| Jan 20, 2026 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | -1.37% | 174,618 |
| Jan 16, 2026 | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -1.93% | 25,982 |
| Jan 15, 2026 | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | 2.86% | 60,110 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -1.76% | 64,702 |
| Jan 13, 2026 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | -1.25% | 19,669 |
| Jan 12, 2026 | 2.16 | 2.25 | 2.16 | 2.24 | 2.24 | 0.36% | 163,379 |
| Jan 9, 2026 | 2.23 | 2.25 | 2.17 | 2.23 | 2.23 | - | 25,758 |
| Jan 8, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | - | 10,143 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.20 | 2.23 | 2.23 | -2.24% | 30,381 |
| Jan 6, 2026 | 2.25 | 2.34 | 2.25 | 2.28 | 2.28 | 1.38% | 38,440 |
| Jan 5, 2026 | 2.20 | 2.36 | 2.20 | 2.25 | 2.25 | -4.05% | 40,092 |
| Jan 2, 2026 | 2.24 | 2.42 | 2.24 | 2.35 | 2.35 | 4.69% | 75,776 |
| Dec 31, 2025 | 2.25 | 2.36 | 2.20 | 2.24 | 2.24 | -0.44% | 26,185 |
| Dec 30, 2025 | 2.15 | 2.30 | 2.15 | 2.25 | 2.25 | 1.12% | 40,232 |
| Dec 29, 2025 | 2.10 | 2.23 | 2.10 | 2.23 | 2.23 | 3.49% | 105,080 |
| Dec 26, 2025 | 2.12 | 2.20 | 2.11 | 2.15 | 2.15 | -4.10% | 59,574 |
| Dec 24, 2025 | 2.15 | 2.24 | 2.10 | 2.24 | 2.24 | 6.26% | 29,352 |
| Dec 23, 2025 | 2.14 | 2.18 | 2.10 | 2.11 | 2.11 | -3.21% | 87,619 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.17 | 2.18 | 2.18 | 0.23% | 54,478 |
| Dec 19, 2025 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | 1.26% | 14,025 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.11 | 2.15 | 2.15 | -1.01% | 136,388 |
| Dec 17, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 0.23% | 7,757 |
| Dec 16, 2025 | 2.20 | 2.20 | 2.12 | 2.17 | 2.17 | -3.78% | 9,685 |
| Dec 15, 2025 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -0.88% | 392,955 |
| Dec 12, 2025 | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | 1.79% | 77,113 |
| Dec 11, 2025 | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | -2.11% | 6,282 |
| Dec 10, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.08% | 19,989 |
| Dec 9, 2025 | 2.27 | 2.27 | 2.20 | 2.21 | 2.21 | -2.64% | 44,482 |
| Dec 8, 2025 | 2.15 | 2.28 | 2.15 | 2.27 | 2.27 | 2.02% | 54,583 |
| Dec 5, 2025 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.58% | 16,211 |
| Dec 4, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 3.28% | 14,554 |
| Dec 3, 2025 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | -0.60% | 41,712 |
| Dec 2, 2025 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | 0.69% | 6,346 |
| Dec 1, 2025 | 2.10 | 2.24 | 2.10 | 2.17 | 2.16 | -1.37% | 16,174 |
| Nov 28, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 1.34% | 6,295 |