Geely Automobile Holdings Limited (GELYF)
OTCMKTS
· Delayed Price · Currency is USD
1.770
+0.020 (1.14%)
Nov 1, 2024, 1:49 PM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 80,686 |
| Oct 31, 2024 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -4.37% | 25,102 |
| Oct 30, 2024 | 1.76 | 1.90 | 1.76 | 1.83 | 1.83 | -4.19% | 27,789 |
| Oct 29, 2024 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 49,801 |
| Oct 28, 2024 | 1.88 | 1.95 | 1.85 | 1.95 | 1.95 | 2.09% | 46,155 |
| Oct 25, 2024 | 1.86 | 1.94 | 1.85 | 1.91 | 1.91 | 7.30% | 85,187 |
| Oct 24, 2024 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -3.26% | 32,125 |
| Oct 23, 2024 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 5.14% | 38,312 |
| Oct 22, 2024 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 8.02% | 79,090 |
| Oct 21, 2024 | 1.62 | 1.63 | 1.51 | 1.62 | 1.62 | - | 23,323 |
| Oct 18, 2024 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 6.58% | 29,700 |
| Oct 17, 2024 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.61% | 1,125 |
| Oct 16, 2024 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | 2.40% | 19,762 |
| Oct 15, 2024 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | -5.52% | 109,219 |
| Oct 14, 2024 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 32,125 |
| Oct 11, 2024 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -0.61% | 31,394 |
| Oct 10, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 7.84% | 17,305 |
| Oct 9, 2024 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 52,250 |
| Oct 8, 2024 | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | -14.92% | 188,491 |
| Oct 7, 2024 | 1.60 | 1.81 | 1.60 | 1.81 | 1.81 | 11.04% | 164,314 |
| Oct 4, 2024 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | 0.93% | 24,277 |
| Oct 3, 2024 | 1.69 | 1.69 | 1.59 | 1.62 | 1.62 | -3.29% | 50,241 |
| Oct 2, 2024 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 6.37% | 181,263 |
| Oct 1, 2024 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 3.29% | 14,180 |
| Sep 30, 2024 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.04% | 52,821 |
| Sep 27, 2024 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | 4.49% | 108,380 |
| Sep 26, 2024 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 8.09% | 98,661 |
| Sep 25, 2024 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | -6.21% | 128,217 |
| Sep 24, 2024 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 9.85% | 162,583 |
| Sep 23, 2024 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 3.94% | 42,442 |
| Sep 20, 2024 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 6.72% | 70,063 |
| Sep 19, 2024 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 3.48% | 41,321 |
| Sep 18, 2024 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.20% | 54,546 |
| Sep 17, 2024 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.51% | 25,000 |
| Sep 16, 2024 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.52% | 39,252 |
| Sep 13, 2024 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.78% | 17,223 |
| Sep 12, 2024 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.09% | 12,323 |
| Sep 11, 2024 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.68% | 15,969 |
| Sep 10, 2024 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.45% | 128,769 |
| Sep 9, 2024 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 9,200 |
| Sep 6, 2024 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 1.06% | 14,660 |
| Sep 5, 2024 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | -2.76% | 13,621 |
| Sep 4, 2024 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.11% | 22,580 |
| Sep 3, 2024 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 2.34% | 7,901 |
| Aug 30, 2024 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 12,059 |
| Aug 29, 2024 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 5,879 |
| Aug 28, 2024 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 16,228 |
| Aug 27, 2024 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 5.77% | 38,100 |
| Aug 26, 2024 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 26,251 |
| Aug 23, 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 16,207 |
| Aug 22, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 28,442 |
| Aug 21, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 72,131 |
| Aug 20, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 37,664 |
| Aug 19, 2024 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -0.20% | 35,551 |
| Aug 16, 2024 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 1.51% | 31,981 |
| Aug 15, 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 66,646 |
| Aug 14, 2024 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.25% | 46,344 |
| Aug 13, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.77% | 14,010 |
| Aug 12, 2024 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 0.05% | 6,455 |
| Aug 9, 2024 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.06% | 43,344 |
| Aug 8, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 7,307 |
| Aug 7, 2024 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -1.55% | 103,301 |
| Aug 6, 2024 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.03% | 55,303 |
| Aug 5, 2024 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.52% | 13,433 |
| Aug 2, 2024 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -5.37% | 47,928 |
| Aug 1, 2024 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.99% | 4,700 |
| Jul 31, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 1.50% | 60,349 |
| Jul 30, 2024 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 14,013 |
| Jul 29, 2024 | 1.14 | 1.14 | 0.96 | 1.00 | 1.00 | -1.96% | 47,932 |
| Jul 26, 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 4,325 |
| Jul 25, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 83,484 |
| Jul 24, 2024 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.46% | 43,226 |
| Jul 23, 2024 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 56,063 |
| Jul 22, 2024 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 50,788 |
| Jul 19, 2024 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.78% | 4,436 |
| Jul 18, 2024 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | -0.77% | 15,169 |
| Jul 17, 2024 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 355,235 |
| Jul 16, 2024 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 19,575 |
| Jul 15, 2024 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 49,622 |
| Jul 12, 2024 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 38,808 |
| Jul 11, 2024 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 44,790 |
| Jul 10, 2024 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 48,835 |
| Jul 9, 2024 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 7,700 |
| Jul 8, 2024 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 31,952 |
| Jul 5, 2024 | 1.12 | 1.14 | 1.03 | 1.07 | 1.07 | -3.60% | 9,838 |
| Jul 3, 2024 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 244,375 |
| Jul 2, 2024 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 64,408 |
| Jul 1, 2024 | 1.10 | 1.20 | 1.10 | 1.13 | 1.13 | 0.44% | 35,414 |
| Jun 28, 2024 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | -2.17% | 71,443 |
| Jun 27, 2024 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 8,950 |
| Jun 26, 2024 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.52% | 34,602 |
| Jun 25, 2024 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.52% | 37,533 |
| Jun 24, 2024 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | 0.44% | 98,868 |
| Jun 21, 2024 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -0.87% | 25,031 |
| Jun 20, 2024 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 5.00% | 97,065 |
| Jun 18, 2024 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -2.22% | 86,358 |
| Jun 17, 2024 | 1.15 | 1.15 | 1.11 | 1.13 | 1.12 | 0.45% | 41,483 |
| Jun 14, 2024 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -3.45% | 27,126 |
| Jun 13, 2024 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 104,866 |
| Jun 12, 2024 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 94,117 |