Skip to main content
Geely Automobile Holdings Limited (GELYF)
OTCMKTS · Delayed Price · Currency is USD
2.000
0.00 (0.00%)
Dec 27, 2024, 9:30 AM EST

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.902.011.902.002.000.50%72,263
Dec 24, 20241.961.991.941.991.993.11%18,673
Dec 23, 20241.921.961.861.931.93-2.03%35,932
Dec 20, 20241.851.981.851.971.97-0.51%121,260
Dec 19, 20242.012.011.981.981.983.02%29,274
Dec 18, 20241.992.021.871.921.92-0.41%31,271
Dec 17, 20241.881.941.881.931.931.05%17,677
Dec 16, 20241.952.021.891.911.91-3.05%54,106
Dec 13, 20241.992.041.871.971.97-3.67%357,497
Dec 12, 20241.862.091.862.052.05-0.73%83,185
Dec 11, 20242.012.092.002.062.061.73%68,836
Dec 10, 20242.102.101.902.032.03-0.25%16,485
Dec 9, 20241.942.071.942.032.037.98%157,288
Dec 6, 20241.881.891.871.881.880.53%20,147
Dec 5, 20241.801.871.801.871.871.36%8,963
Dec 4, 20241.881.881.801.851.850.54%53,360
Dec 3, 20241.821.861.811.841.840.60%31,004
Dec 2, 20241.781.861.771.821.823.05%84,781
Nov 29, 20241.701.781.701.771.775.48%66,588
Nov 27, 20241.661.691.661.681.68-0.12%124,111
Nov 26, 20241.711.711.601.681.681.14%36,961
Nov 25, 20241.601.681.601.661.660.67%44,147
Nov 22, 20241.701.701.581.651.65-2.94%51,697
Nov 21, 20241.691.731.681.701.70-0.82%114,626
Nov 20, 20241.711.731.701.711.71-0.92%24,352
Nov 19, 20241.741.751.721.731.73-2.26%24,118
Nov 18, 20241.711.801.711.771.774.86%119,403
Nov 15, 20241.751.751.651.691.69-5.38%24,595
Nov 14, 20241.711.781.711.781.780.51%121,597
Nov 13, 20241.781.831.771.781.78-2.20%145,023
Nov 12, 20241.771.851.771.821.82-1.89%17,565
Nov 11, 20241.811.871.811.851.85-216,617
Nov 8, 20241.791.901.791.851.85-1.70%147,908
Nov 7, 20241.841.881.751.881.882.28%34,694
Nov 6, 20241.801.851.801.841.84-3.21%510,228
Nov 5, 20241.901.951.901.901.903.04%298,046
Nov 4, 20241.801.901.801.851.854.83%313,730
Nov 1, 20241.741.801.741.761.760.57%80,686
Oct 31, 20241.791.791.701.751.75-4.37%25,102
Oct 30, 20241.761.901.761.831.83-4.19%27,789
Oct 29, 20241.921.961.901.911.91-2.05%49,801
Oct 28, 20241.881.951.851.951.952.09%46,155
Oct 25, 20241.861.941.851.911.917.30%85,187
Oct 24, 20241.851.851.751.781.78-3.26%32,125
Oct 23, 20241.801.871.801.841.845.14%38,312
Oct 22, 20241.701.751.701.751.758.02%79,090
Oct 21, 20241.621.631.511.621.62-23,323
Oct 18, 20241.551.621.551.621.626.58%29,700
Oct 17, 20241.541.541.521.521.52-3.61%1,125
Oct 16, 20241.581.591.541.581.582.40%19,762
Oct 15, 20241.531.571.511.541.54-5.52%109,219
Oct 14, 20241.621.661.621.631.63-0.61%32,125
Oct 11, 20241.701.721.631.641.64-0.61%31,394
Oct 10, 20241.601.651.601.651.657.84%17,305
Oct 9, 20241.531.561.521.531.53-0.65%52,250
Oct 8, 20241.621.631.541.541.54-14.92%188,491
Oct 7, 20241.601.811.601.811.8111.04%164,314
Oct 4, 20241.651.681.621.631.630.93%24,277
Oct 3, 20241.691.691.591.621.62-3.29%50,241
Oct 2, 20241.601.671.601.671.676.37%181,263
Oct 1, 20241.551.581.531.571.573.29%14,180
Sep 30, 20241.551.591.521.521.52-1.04%52,821
Sep 27, 20241.501.571.491.541.544.49%108,380
Sep 26, 20241.401.471.401.471.478.09%98,661
Sep 25, 20241.311.391.311.361.36-6.21%128,217
Sep 24, 20241.321.451.321.451.459.85%162,583
Sep 23, 20241.261.341.261.321.323.94%42,442
Sep 20, 20241.201.281.201.271.276.72%70,063
Sep 19, 20241.191.201.181.191.193.48%41,321
Sep 18, 20241.181.181.131.151.15-1.20%54,546
Sep 17, 20241.171.171.151.161.16-0.51%25,000
Sep 16, 20241.151.171.151.171.170.52%39,252
Sep 13, 20241.151.171.151.161.160.78%17,223
Sep 12, 20241.141.171.141.161.16-0.09%12,323
Sep 11, 20241.111.161.111.161.163.68%15,969
Sep 10, 20241.101.141.101.121.12-0.45%128,769
Sep 9, 20241.131.141.121.121.12-1.75%9,200
Sep 6, 20241.151.171.121.141.141.06%14,660
Sep 5, 20241.051.151.051.131.13-2.76%13,621
Sep 4, 20241.141.161.141.161.162.11%22,580
Sep 3, 20241.101.141.101.141.142.34%7,901
Aug 30, 20241.111.131.111.111.11-12,059
Aug 29, 20241.051.111.051.111.112.78%5,879
Aug 28, 20241.051.081.051.081.08-1.82%16,228
Aug 27, 20241.051.101.001.101.105.77%38,100
Aug 26, 20241.001.071.001.041.042.97%26,251
Aug 23, 20241.011.031.011.011.011.00%16,207
Aug 22, 20241.021.031.001.001.00-1.96%28,442
Aug 21, 20241.001.021.001.021.022.00%72,131
Aug 20, 20241.001.011.001.001.00-0.79%37,664
Aug 19, 20241.021.020.961.011.01-0.20%35,551
Aug 16, 20240.951.010.951.011.011.51%31,981
Aug 15, 20240.991.000.981.001.000.51%66,646
Aug 14, 20241.001.000.980.990.990.25%46,344
Aug 13, 20240.990.990.990.990.990.77%14,010
Aug 12, 20241.001.000.950.980.980.05%6,455
Aug 9, 20240.980.980.970.980.98-1.06%43,344
Aug 8, 20240.990.990.990.990.994.21%7,307
Aug 7, 20240.951.000.950.950.95-1.55%103,301
Aug 6, 20240.960.970.960.970.97-1.03%55,303