Skip to main content
Geely Automobile Holdings Limited (GELYF)
OTCMKTS · Delayed Price · Currency is USD
2.190
-0.115 (-4.99%)
May 30, 2025, 3:29 PM EDT

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.272.402.192.292.29-0.87%256,384
May 29, 20252.402.402.202.312.313.18%7,201
May 28, 20252.322.322.202.232.23-5.34%68,817
May 27, 20252.452.452.272.362.36-8.53%190,299
May 23, 20252.582.612.542.582.58-0.77%43,651
May 22, 20252.602.692.532.602.600.78%66,497
May 21, 20252.552.702.502.582.582.38%19,859
May 20, 20252.482.542.482.522.521.61%20,700
May 19, 20252.502.512.452.482.48-1.59%10,578
May 16, 20252.502.592.502.522.521.20%68,947
May 15, 20252.402.492.402.492.493.28%18,700
May 14, 20252.422.482.402.412.41-0.21%20,422
May 13, 20252.302.442.302.422.42-0.17%12,240
May 12, 20252.402.422.402.422.423.42%36,481
May 9, 20252.302.352.302.342.343.54%13,644
May 8, 20252.202.262.202.262.265.12%109,203
May 7, 20252.152.182.142.152.15-17,559
May 6, 20252.192.202.112.152.15-1.38%14,194
May 5, 20252.252.252.132.182.182.11%12,683
May 2, 20252.152.171.952.142.141.72%60,240
May 1, 20252.102.102.082.102.10-0.99%31,475
Apr 30, 20252.062.122.062.122.120.95%9,834
Apr 29, 20252.132.132.102.102.10-0.10%21,005
Apr 28, 20252.102.122.052.102.101.79%6,112
Apr 25, 20252.132.152.032.072.070.73%22,122
Apr 24, 20252.002.052.002.052.05-1.68%61,897
Apr 23, 20252.172.172.032.092.091.71%53,204
Apr 22, 20252.102.101.972.052.054.49%15,424
Apr 21, 20251.982.001.901.961.96-0.91%25,113
Apr 17, 20252.002.001.961.981.98-1.49%18,639
Apr 16, 20251.902.021.902.012.01-4.51%41,208
Apr 15, 20252.002.132.002.112.11-1.17%39,043
Apr 14, 20252.122.182.112.132.136.50%82,384
Apr 11, 20251.862.151.862.002.005.82%65,403
Apr 10, 20251.821.921.801.891.893.79%40,740
Apr 9, 20251.771.861.771.821.827.12%95,446
Apr 8, 20251.751.801.671.701.70-0.58%37,093
Apr 7, 20251.871.871.661.711.71-13.72%144,836
Apr 4, 20252.112.121.971.981.98-8.92%108,140
Apr 3, 20252.112.222.112.182.18-1.98%35,451
Apr 2, 20252.182.252.112.222.223.64%18,510
Apr 1, 20252.172.172.112.142.14-0.88%38,361
Mar 31, 20252.162.182.112.162.160.05%33,630
Mar 28, 20252.192.192.122.162.16-1.37%51,675
Mar 27, 20252.252.252.192.192.19-0.45%8,825
Mar 26, 20252.172.282.172.202.201.38%19,519
Mar 25, 20252.202.202.172.172.17-3.34%87,261
Mar 24, 20252.252.302.242.252.25-0.44%56,882
Mar 21, 20252.352.352.162.262.26-4.85%31,318
Mar 20, 20252.322.392.322.372.373.04%35,078