Geely Automobile Holdings Limited (GELYY)
OTCMKTS
· Delayed Price · Currency is USD
37.21
+1.73 (4.88%)
Nov 4, 2024, 11:35 AM EST
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 35.74 | 35.74 | 35.37 | 35.38 | 35.38 | 1.25% | 6,878 |
| Oct 31, 2024 | 34.95 | 35.02 | 34.67 | 34.94 | 34.94 | -5.05% | 10,794 |
| Oct 30, 2024 | 38.08 | 38.08 | 36.58 | 36.80 | 36.80 | -3.26% | 14,872 |
| Oct 29, 2024 | 38.37 | 38.37 | 38.04 | 38.04 | 38.04 | -1.76% | 8,506 |
| Oct 28, 2024 | 36.88 | 38.84 | 36.88 | 38.72 | 38.72 | 0.91% | 26,237 |
| Oct 25, 2024 | 38.55 | 38.82 | 38.37 | 38.37 | 38.37 | 7.78% | 14,787 |
| Oct 24, 2024 | 36.76 | 36.76 | 35.30 | 35.60 | 35.60 | -3.27% | 25,576 |
| Oct 23, 2024 | 37.20 | 37.25 | 36.24 | 36.81 | 36.81 | 5.07% | 23,184 |
| Oct 22, 2024 | 34.35 | 35.31 | 34.35 | 35.03 | 35.03 | 7.42% | 38,113 |
| Oct 21, 2024 | 32.45 | 32.61 | 32.25 | 32.61 | 32.61 | 1.72% | 3,735 |
| Oct 18, 2024 | 32.00 | 32.32 | 32.00 | 32.06 | 32.06 | 4.74% | 11,371 |
| Oct 17, 2024 | 30.42 | 30.69 | 30.40 | 30.61 | 30.61 | -2.09% | 8,440 |
| Oct 16, 2024 | 30.01 | 31.35 | 30.01 | 31.27 | 31.27 | 3.63% | 9,864 |
| Oct 15, 2024 | 29.78 | 31.30 | 29.78 | 30.17 | 30.17 | -7.05% | 12,616 |
| Oct 14, 2024 | 33.20 | 34.90 | 32.42 | 32.46 | 32.46 | -1.92% | 20,678 |
| Oct 11, 2024 | 32.48 | 33.16 | 32.48 | 33.10 | 33.10 | 0.45% | 14,173 |
| Oct 10, 2024 | 34.44 | 34.44 | 32.68 | 32.95 | 32.95 | 6.63% | 9,553 |
| Oct 9, 2024 | 30.53 | 31.02 | 30.50 | 30.90 | 30.90 | 0.08% | 31,100 |
| Oct 8, 2024 | 32.00 | 32.00 | 30.53 | 30.88 | 30.88 | -14.40% | 30,945 |
| Oct 7, 2024 | 34.54 | 36.07 | 34.54 | 36.07 | 36.07 | 10.61% | 23,011 |
| Oct 4, 2024 | 33.97 | 33.97 | 32.50 | 32.61 | 32.61 | 2.32% | 30,907 |
| Oct 3, 2024 | 32.73 | 32.73 | 31.07 | 31.87 | 31.87 | -4.52% | 19,841 |
| Oct 2, 2024 | 33.10 | 33.51 | 32.89 | 33.38 | 33.38 | 6.41% | 47,180 |
| Oct 1, 2024 | 29.76 | 31.57 | 29.76 | 31.37 | 31.37 | 3.53% | 60,937 |
| Sep 30, 2024 | 32.15 | 32.33 | 30.30 | 30.30 | 30.30 | -1.53% | 21,967 |
| Sep 27, 2024 | 29.92 | 30.97 | 29.92 | 30.77 | 30.77 | 4.95% | 30,441 |
| Sep 26, 2024 | 28.03 | 29.69 | 28.03 | 29.32 | 29.32 | 7.52% | 90,982 |
| Sep 25, 2024 | 26.36 | 27.39 | 26.26 | 27.27 | 27.27 | -3.78% | 29,096 |
| Sep 24, 2024 | 26.55 | 28.50 | 26.55 | 28.34 | 28.34 | 7.47% | 33,414 |
| Sep 23, 2024 | 26.00 | 26.47 | 25.85 | 26.37 | 26.37 | 3.66% | 27,589 |
| Sep 20, 2024 | 25.00 | 25.53 | 24.90 | 25.44 | 25.44 | 5.30% | 22,445 |
| Sep 19, 2024 | 24.85 | 24.85 | 23.82 | 24.16 | 24.16 | 4.50% | 35,589 |
| Sep 18, 2024 | 22.35 | 23.24 | 22.35 | 23.12 | 23.12 | -0.43% | 27,360 |
| Sep 17, 2024 | 23.27 | 23.27 | 23.13 | 23.22 | 23.22 | 0.42% | 26,055 |
| Sep 16, 2024 | 23.26 | 23.26 | 23.03 | 23.12 | 23.12 | -0.63% | 7,009 |
| Sep 13, 2024 | 23.22 | 23.27 | 23.21 | 23.27 | 23.27 | 0.52% | 15,649 |
| Sep 12, 2024 | 23.10 | 23.36 | 22.99 | 23.15 | 23.15 | 0.70% | 28,699 |
| Sep 11, 2024 | 22.48 | 23.02 | 22.48 | 22.99 | 22.99 | 2.59% | 39,566 |
| Sep 10, 2024 | 22.40 | 22.78 | 22.19 | 22.41 | 22.41 | -1.93% | 27,510 |
| Sep 9, 2024 | 22.61 | 22.85 | 22.12 | 22.85 | 22.85 | 1.92% | 10,097 |
| Sep 6, 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.42 | -1.86% | 10,234 |
| Sep 5, 2024 | 22.85 | 22.96 | 22.47 | 22.85 | 22.85 | -0.37% | 17,556 |
| Sep 4, 2024 | 22.65 | 23.09 | 22.65 | 22.93 | 22.93 | 1.42% | 24,688 |
| Sep 3, 2024 | 22.55 | 22.75 | 22.55 | 22.61 | 22.61 | 1.62% | 18,215 |
| Aug 30, 2024 | 22.50 | 22.50 | 22.25 | 22.25 | 22.25 | 0.32% | 58,611 |
| Aug 29, 2024 | 22.04 | 22.18 | 21.97 | 22.18 | 22.18 | 1.98% | 10,952 |
| Aug 28, 2024 | 21.99 | 22.61 | 21.66 | 21.75 | 21.75 | -0.37% | 15,506 |
| Aug 27, 2024 | 21.52 | 22.22 | 21.52 | 21.83 | 21.83 | 4.90% | 17,000 |
| Aug 26, 2024 | 20.81 | 20.85 | 20.75 | 20.81 | 20.81 | 0.67% | 16,335 |
| Aug 23, 2024 | 19.96 | 20.70 | 19.96 | 20.67 | 20.67 | 2.24% | 20,556 |
| Aug 22, 2024 | 20.35 | 20.45 | 20.20 | 20.22 | 20.22 | -0.54% | 18,723 |
| Aug 21, 2024 | 20.31 | 20.36 | 19.90 | 20.33 | 20.33 | 1.35% | 50,169 |
| Aug 20, 2024 | 20.17 | 20.17 | 19.91 | 20.06 | 20.06 | -1.64% | 18,133 |
| Aug 19, 2024 | 20.20 | 20.47 | 20.20 | 20.40 | 20.40 | 1.37% | 13,055 |
| Aug 16, 2024 | 19.75 | 20.13 | 19.75 | 20.12 | 20.12 | 0.30% | 10,205 |
| Aug 15, 2024 | 19.87 | 20.06 | 19.60 | 20.06 | 20.06 | 2.61% | 34,166 |
| Aug 14, 2024 | 19.82 | 19.82 | 19.52 | 19.55 | 19.55 | -1.11% | 25,713 |
| Aug 13, 2024 | 19.80 | 19.88 | 19.53 | 19.77 | 19.77 | 1.09% | 31,821 |
| Aug 12, 2024 | 19.65 | 19.65 | 19.29 | 19.56 | 19.56 | 0.64% | 17,703 |
| Aug 9, 2024 | 20.04 | 20.04 | 19.21 | 19.43 | 19.43 | -0.51% | 27,551 |
| Aug 8, 2024 | 18.70 | 19.61 | 18.70 | 19.53 | 19.53 | 3.39% | 66,902 |
| Aug 7, 2024 | 19.11 | 19.77 | 18.48 | 18.89 | 18.89 | -1.25% | 62,143 |
| Aug 6, 2024 | 19.10 | 19.27 | 19.10 | 19.13 | 19.13 | -0.73% | 57,725 |
| Aug 5, 2024 | 18.91 | 19.51 | 18.91 | 19.27 | 19.27 | -2.50% | 47,167 |
| Aug 2, 2024 | 20.54 | 20.54 | 19.52 | 19.76 | 19.76 | -2.63% | 23,002 |
| Aug 1, 2024 | 20.67 | 20.67 | 20.03 | 20.30 | 20.30 | 0.03% | 18,248 |
| Jul 31, 2024 | 20.29 | 20.48 | 20.25 | 20.29 | 20.29 | 1.45% | 27,424 |
| Jul 30, 2024 | 20.00 | 20.13 | 19.94 | 20.00 | 20.00 | -0.87% | 29,072 |
| Jul 29, 2024 | 20.28 | 20.28 | 20.07 | 20.18 | 20.18 | -0.51% | 25,162 |
| Jul 26, 2024 | 20.21 | 20.28 | 20.14 | 20.28 | 20.28 | 1.35% | 23,705 |
| Jul 25, 2024 | 20.17 | 20.25 | 19.99 | 20.01 | 20.01 | -0.15% | 42,082 |
| Jul 24, 2024 | 20.61 | 20.61 | 19.97 | 20.04 | 20.04 | -1.09% | 33,309 |
| Jul 23, 2024 | 20.47 | 20.50 | 20.25 | 20.26 | 20.26 | -1.33% | 22,771 |
| Jul 22, 2024 | 20.57 | 20.67 | 20.43 | 20.53 | 20.53 | -0.42% | 17,816 |
| Jul 19, 2024 | 20.75 | 20.75 | 20.57 | 20.62 | 20.62 | -0.53% | 14,630 |
| Jul 18, 2024 | 20.63 | 20.95 | 20.56 | 20.73 | 20.73 | -0.59% | 10,318 |
| Jul 17, 2024 | 20.97 | 21.16 | 20.79 | 20.85 | 20.85 | -1.66% | 11,568 |
| Jul 16, 2024 | 21.60 | 21.60 | 21.06 | 21.20 | 21.20 | 1.12% | 13,839 |
| Jul 15, 2024 | 21.08 | 21.28 | 20.85 | 20.97 | 20.97 | -3.01% | 11,048 |
| Jul 12, 2024 | 21.68 | 21.75 | 21.61 | 21.62 | 21.62 | 0.60% | 13,861 |
| Jul 11, 2024 | 21.36 | 21.54 | 21.36 | 21.49 | 21.49 | 1.00% | 19,686 |
| Jul 10, 2024 | 21.31 | 21.41 | 21.07 | 21.28 | 21.28 | 1.33% | 34,759 |
| Jul 9, 2024 | 21.08 | 21.08 | 20.74 | 21.00 | 21.00 | -0.76% | 17,036 |
| Jul 8, 2024 | 20.84 | 21.35 | 20.84 | 21.16 | 21.16 | -2.35% | 15,099 |
| Jul 5, 2024 | 22.00 | 22.00 | 21.35 | 21.67 | 21.67 | -4.37% | 19,532 |
| Jul 3, 2024 | 22.03 | 22.70 | 22.03 | 22.66 | 22.66 | 2.67% | 25,018 |
| Jul 2, 2024 | 22.07 | 22.10 | 21.89 | 22.07 | 22.07 | -5.68% | 31,016 |
| Jul 1, 2024 | 22.92 | 23.40 | 22.85 | 23.40 | 23.40 | 3.36% | 27,418 |
| Jun 28, 2024 | 22.78 | 22.78 | 22.30 | 22.64 | 22.64 | -0.11% | 9,538 |
| Jun 27, 2024 | 22.59 | 22.86 | 22.59 | 22.67 | 22.67 | -2.43% | 9,815 |
| Jun 26, 2024 | 23.07 | 23.23 | 23.07 | 23.23 | 23.23 | 1.89% | 11,411 |
| Jun 25, 2024 | 22.78 | 22.83 | 22.71 | 22.80 | 22.80 | -0.09% | 15,007 |
| Jun 24, 2024 | 22.88 | 23.00 | 22.70 | 22.82 | 22.82 | -0.25% | 13,778 |
| Jun 21, 2024 | 23.14 | 23.20 | 22.86 | 22.88 | 22.86 | -1.39% | 12,775 |
| Jun 20, 2024 | 23.24 | 23.35 | 23.08 | 23.20 | 23.18 | 0.96% | 11,585 |
| Jun 18, 2024 | 22.86 | 22.98 | 22.63 | 22.98 | 22.96 | 0.52% | 24,418 |
| Jun 17, 2024 | 23.09 | 23.09 | 22.52 | 22.86 | 22.84 | 2.10% | 17,543 |
| Jun 14, 2024 | 22.57 | 22.64 | 22.39 | 22.39 | 22.37 | -2.27% | 15,749 |
| Jun 13, 2024 | 23.00 | 23.86 | 22.91 | 22.91 | 22.89 | - | 20,985 |
| Jun 12, 2024 | 23.30 | 23.30 | 22.81 | 22.91 | 22.89 | -5.21% | 21,418 |