Geely Automobile Holdings Limited (GELYF)
OTCMKTS
· Delayed Price · Currency is USD
2.150
-0.030 (-1.38%)
May 6, 2025, 3:54 PM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.19 | 2.20 | 2.14 | 2.14 | - | -1.83% | 200 |
| May 5, 2025 | 2.25 | 2.25 | 2.13 | 2.18 | 2.18 | 2.11% | 12,683 |
| May 2, 2025 | 2.15 | 2.17 | 1.95 | 2.14 | 2.14 | 1.72% | 60,240 |
| May 1, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -0.99% | 31,475 |
| Apr 30, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 9,834 |
| Apr 29, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -0.10% | 21,005 |
| Apr 28, 2025 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | 1.79% | 6,112 |
| Apr 25, 2025 | 2.13 | 2.15 | 2.03 | 2.07 | 2.07 | 0.73% | 22,122 |
| Apr 24, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -1.68% | 61,897 |
| Apr 23, 2025 | 2.17 | 2.17 | 2.03 | 2.09 | 2.09 | 1.71% | 53,204 |
| Apr 22, 2025 | 2.10 | 2.10 | 1.97 | 2.05 | 2.05 | 4.49% | 15,424 |
| Apr 21, 2025 | 1.98 | 2.00 | 1.90 | 1.96 | 1.96 | -0.91% | 25,113 |
| Apr 17, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.49% | 18,639 |
| Apr 16, 2025 | 1.90 | 2.02 | 1.90 | 2.01 | 2.01 | -4.51% | 41,208 |
| Apr 15, 2025 | 2.00 | 2.13 | 2.00 | 2.11 | 2.11 | -1.17% | 39,043 |
| Apr 14, 2025 | 2.12 | 2.18 | 2.11 | 2.13 | 2.13 | 6.50% | 82,384 |
| Apr 11, 2025 | 1.86 | 2.15 | 1.86 | 2.00 | 2.00 | 5.82% | 65,403 |
| Apr 10, 2025 | 1.82 | 1.92 | 1.80 | 1.89 | 1.89 | 3.79% | 40,740 |
| Apr 9, 2025 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 7.12% | 95,446 |
| Apr 8, 2025 | 1.75 | 1.80 | 1.67 | 1.70 | 1.70 | -0.58% | 37,093 |
| Apr 7, 2025 | 1.87 | 1.87 | 1.66 | 1.71 | 1.71 | -13.72% | 144,836 |
| Apr 4, 2025 | 2.11 | 2.12 | 1.97 | 1.98 | 1.98 | -8.92% | 108,140 |
| Apr 3, 2025 | 2.11 | 2.22 | 2.11 | 2.18 | 2.18 | -1.98% | 35,451 |
| Apr 2, 2025 | 2.18 | 2.25 | 2.11 | 2.22 | 2.22 | 3.64% | 18,510 |
| Apr 1, 2025 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -0.88% | 38,361 |
| Mar 31, 2025 | 2.16 | 2.18 | 2.11 | 2.16 | 2.16 | 0.05% | 33,630 |
| Mar 28, 2025 | 2.19 | 2.19 | 2.12 | 2.16 | 2.16 | -1.37% | 51,675 |
| Mar 27, 2025 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -0.45% | 8,825 |
| Mar 26, 2025 | 2.17 | 2.28 | 2.17 | 2.20 | 2.20 | 1.38% | 19,519 |
| Mar 25, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -3.34% | 87,261 |
| Mar 24, 2025 | 2.25 | 2.30 | 2.24 | 2.25 | 2.25 | -0.44% | 56,882 |
| Mar 21, 2025 | 2.35 | 2.35 | 2.16 | 2.26 | 2.26 | -4.85% | 31,318 |
| Mar 20, 2025 | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | 3.04% | 35,078 |
| Mar 19, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 22,069 |
| Mar 18, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 0.44% | 46,106 |
| Mar 17, 2025 | 2.20 | 2.29 | 2.15 | 2.29 | 2.29 | 0.66% | 27,666 |
| Mar 14, 2025 | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | 3.88% | 41,882 |
| Mar 13, 2025 | 2.15 | 2.23 | 2.15 | 2.19 | 2.19 | -2.01% | 32,323 |
| Mar 12, 2025 | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | 1.36% | 46,468 |
| Mar 11, 2025 | 2.20 | 2.23 | 2.15 | 2.21 | 2.21 | 2.08% | 29,734 |
| Mar 10, 2025 | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | -5.30% | 72,693 |
| Mar 7, 2025 | 2.40 | 2.40 | 2.20 | 2.28 | 2.28 | -0.83% | 21,445 |
| Mar 6, 2025 | 2.16 | 2.31 | 2.16 | 2.30 | 2.30 | - | 52,992 |
| Mar 5, 2025 | 2.25 | 2.39 | 2.23 | 2.30 | 2.30 | 5.50% | 94,717 |
| Mar 4, 2025 | 2.21 | 2.22 | 2.15 | 2.18 | 2.18 | -3.11% | 93,980 |
| Mar 3, 2025 | 2.25 | 2.35 | 2.21 | 2.25 | 2.25 | -1.75% | 22,249 |
| Feb 28, 2025 | 2.35 | 2.37 | 2.26 | 2.29 | 2.29 | -5.76% | 74,304 |
| Feb 27, 2025 | 2.35 | 2.45 | 2.35 | 2.43 | 2.43 | 6.58% | 90,712 |
| Feb 26, 2025 | 2.29 | 2.33 | 2.28 | 2.28 | 2.28 | -1.30% | 71,970 |
| Feb 25, 2025 | 2.20 | 2.33 | 2.20 | 2.31 | 2.31 | 5.96% | 78,410 |