Geely Automobile Holdings Limited (GELYF)
OTCMKTS · Delayed Price · Currency is USD
2.110
-0.070 (-3.21%)
At close: Dec 23, 2025
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 2.18 | 2.18 | 2.12 | 2.17 | 2.17 | -2.12% | 15,822 |
| Nov 25, 2025 | 2.10 | 2.21 | 2.10 | 2.21 | 2.21 | 2.93% | 42,783 |
| Nov 24, 2025 | 2.27 | 2.30 | 2.10 | 2.15 | 2.15 | -3.15% | 73,575 |
| Nov 21, 2025 | 2.13 | 2.22 | 2.11 | 2.22 | 2.22 | 3.02% | 109,926 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -2.05% | 8,472 |
| Nov 19, 2025 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | -1.26% | 41,702 |
| Nov 18, 2025 | 2.19 | 2.25 | 2.12 | 2.23 | 2.23 | 0.81% | 71,833 |
| Nov 17, 2025 | 2.22 | 2.28 | 2.21 | 2.21 | 2.21 | -1.69% | 7,250 |
| Nov 14, 2025 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.53% | 8,688 |
| Nov 13, 2025 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | -0.88% | 50,034 |
| Nov 12, 2025 | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | -4.60% | 13,782 |
| Nov 11, 2025 | 2.31 | 2.39 | 2.30 | 2.39 | 2.39 | 3.02% | 154,627 |
| Nov 10, 2025 | 2.25 | 2.45 | 2.25 | 2.32 | 2.32 | 3.11% | 80,295 |
| Nov 7, 2025 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | -1.66% | 10,032 |
| Nov 6, 2025 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 0.79% | 28,246 |
| Nov 5, 2025 | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | 0.89% | 8,754 |
| Nov 4, 2025 | 2.25 | 2.32 | 2.25 | 2.25 | 2.25 | -1.75% | 78,854 |
| Nov 3, 2025 | 2.31 | 2.35 | 2.29 | 2.29 | 2.29 | -4.10% | 114,410 |
| Oct 31, 2025 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | -0.08% | 2,796 |
| Oct 30, 2025 | 2.40 | 2.40 | 2.32 | 2.39 | 2.39 | -1.24% | 58,502 |
| Oct 29, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -1.22% | 20,135 |
| Oct 28, 2025 | 2.48 | 2.50 | 2.40 | 2.45 | 2.45 | -1.13% | 55,646 |
| Oct 27, 2025 | 2.40 | 2.50 | 2.40 | 2.48 | 2.48 | 0.94% | 18,097 |
| Oct 24, 2025 | 2.40 | 2.50 | 2.40 | 2.46 | 2.46 | -2.50% | 40,678 |
| Oct 23, 2025 | 2.55 | 2.55 | 2.40 | 2.52 | 2.52 | 1.12% | 55,089 |
| Oct 22, 2025 | 2.40 | 2.53 | 2.40 | 2.49 | 2.49 | 1.01% | 11,457 |
| Oct 21, 2025 | 2.40 | 2.53 | 2.40 | 2.47 | 2.47 | -0.60% | 12,566 |
| Oct 20, 2025 | 2.28 | 2.48 | 2.28 | 2.48 | 2.48 | 4.64% | 72,375 |
| Oct 17, 2025 | 2.32 | 2.41 | 2.30 | 2.37 | 2.37 | -1.25% | 19,586 |
| Oct 16, 2025 | 2.47 | 2.47 | 2.40 | 2.40 | 2.40 | -2.44% | 25,206 |
| Oct 15, 2025 | 2.46 | 2.48 | 2.34 | 2.46 | 2.46 | 4.68% | 27,698 |
| Oct 14, 2025 | 2.50 | 2.50 | 2.28 | 2.35 | 2.35 | -4.86% | 88,369 |