GELYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.43	2.53	2.38	2.42	2.42	-0.82%	99,392
Jun 1, 2026	2.58	2.58	2.41	2.44	2.44	0.62%	71,299
May 29, 2026	2.41	2.44	2.40	2.42	2.42	-0.41%	41,375
May 28, 2026	2.50	2.50	2.39	2.43	2.43	-1.62%	54,481
May 27, 2026	2.47	2.47	2.37	2.47	2.47	-	30,391
May 26, 2026	2.44	2.50	2.42	2.47	2.47	-1.16%	102,597
May 22, 2026	2.26	2.57	2.26	2.50	2.50	-0.18%	47,322
May 21, 2026	2.50	2.54	2.49	2.50	2.50	-2.81%	127,152
May 20, 2026	2.55	2.64	2.50	2.58	2.58	-0.39%	19,138
May 19, 2026	2.60	2.63	2.53	2.59	2.59	-2.96%	114,634
May 18, 2026	2.70	2.75	2.64	2.67	2.67	-3.14%	119,390
May 15, 2026	2.71	2.77	2.70	2.75	2.75	0.79%	43,390
May 14, 2026	2.82	2.82	2.72	2.73	2.73	-3.19%	54,393
May 13, 2026	2.85	2.85	2.75	2.82	2.82	-2.76%	49,404
May 12, 2026	2.99	2.99	2.85	2.90	2.90	-0.10%	137,048
May 11, 2026	3.00	3.07	2.87	2.90	2.90	-2.42%	74,842
May 8, 2026	3.00	3.00	2.90	2.98	2.98	0.17%	21,396
May 7, 2026	2.80	3.15	2.80	2.97	2.97	2.59%	77,788
May 6, 2026	2.90	3.00	2.86	2.90	2.90	-2.14%	58,783
May 5, 2026	2.95	3.00	2.90	2.96	2.96	2.01%	50,532
May 4, 2026	3.07	3.17	2.90	2.90	2.90	-2.55%	58,568
May 1, 2026	3.00	3.10	2.95	2.98	2.98	1.56%	59,291
Apr 30, 2026	3.00	3.00	2.86	2.93	2.93	3.53%	50,004
Apr 29, 2026	2.80	2.89	2.79	2.83	2.83	1.07%	264,999
Apr 28, 2026	2.83	2.90	2.80	2.80	2.80	-2.44%	69,858
Apr 27, 2026	2.98	3.10	2.85	2.87	2.87	-2.55%	124,565
Apr 24, 2026	3.00	3.06	2.87	2.95	2.95	-3.76%	102,393
Apr 23, 2026	3.13	3.19	3.02	3.06	3.06	-3.47%	95,002
Apr 22, 2026	3.08	3.20	3.07	3.17	3.17	2.92%	20,758
Apr 21, 2026	3.10	3.10	3.05	3.08	3.08	-0.65%	140,862
Apr 20, 2026	3.28	3.28	3.07	3.10	3.10	-2.67%	104,035
Apr 17, 2026	3.20	3.20	3.17	3.19	3.19	1.50%	122,196
Apr 16, 2026	3.20	3.23	3.09	3.14	3.14	1.72%	50,828
Apr 15, 2026	3.28	3.28	3.05	3.09	3.09	-3.44%	92,939
Apr 14, 2026	2.90	3.27	2.90	3.20	3.20	-0.96%	55,396
Apr 13, 2026	3.19	3.28	3.18	3.23	3.23	1.13%	329,056
Apr 10, 2026	3.20	3.22	3.19	3.19	3.19	0.08%	74,379
Apr 9, 2026	3.03	3.30	3.03	3.19	3.19	5.20%	45,022
Apr 8, 2026	3.10	3.10	3.03	3.03	3.03	1.34%	80,345
Apr 7, 2026	2.80	3.04	2.80	2.99	2.99	-1.81%	43,850
Apr 6, 2026	3.10	3.10	3.04	3.05	3.05	-0.16%	108,472
Apr 2, 2026	2.79	3.05	2.75	3.05	3.05	8.16%	149,695
Apr 1, 2026	2.70	2.82	2.70	2.82	2.82	4.44%	72,013
Mar 31, 2026	2.50	2.70	2.50	2.70	2.70	0.75%	24,366
Mar 30, 2026	2.68	2.70	2.67	2.68	2.68	1.80%	60,154
Mar 27, 2026	2.64	2.64	2.60	2.63	2.63	-0.85%	24,808
Mar 26, 2026	2.72	2.75	2.62	2.66	2.66	-2.03%	70,811
Mar 25, 2026	2.86	2.86	2.68	2.71	2.71	1.31%	35,147
Mar 24, 2026	2.60	2.73	2.55	2.68	2.68	3.28%	51,367
Mar 23, 2026	2.54	2.59	2.54	2.59	2.59	6.58%	475,097