Geely Automobile Holdings Limited (GELYY)
OTCMKTS · Delayed Price · Currency is USD
49.40
+0.96 (1.98%)
Jul 25, 2025, 10:41 AM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 49.48 | 49.52 | 49.32 | 49.40 | - | 1.98% | 2,967 |
| Jul 24, 2025 | 48.99 | 48.99 | 48.41 | 48.44 | 48.44 | 0.86% | 6,346 |
| Jul 23, 2025 | 47.83 | 48.05 | 47.82 | 48.03 | 48.03 | -0.63% | 5,130 |
| Jul 22, 2025 | 48.00 | 48.39 | 47.69 | 48.33 | 48.33 | 3.05% | 3,631 |
| Jul 21, 2025 | 47.70 | 47.70 | 46.69 | 46.90 | 46.90 | -2.82% | 12,955 |
| Jul 18, 2025 | 48.68 | 48.68 | 48.26 | 48.26 | 48.26 | -1.07% | 9,511 |
| Jul 17, 2025 | 48.00 | 48.79 | 48.00 | 48.78 | 48.78 | 4.86% | 15,911 |
| Jul 16, 2025 | 47.50 | 47.50 | 46.25 | 46.52 | 46.52 | -0.04% | 10,883 |
| Jul 15, 2025 | 45.90 | 47.32 | 45.90 | 46.54 | 46.54 | 1.70% | 13,940 |
| Jul 14, 2025 | 45.10 | 45.91 | 45.10 | 45.76 | 45.76 | 2.61% | 8,273 |
| Jul 11, 2025 | 44.68 | 44.70 | 44.60 | 44.60 | 44.60 | -0.18% | 17,322 |
| Jul 10, 2025 | 44.20 | 44.72 | 44.20 | 44.68 | 44.68 | 3.56% | 5,258 |
| Jul 9, 2025 | 43.88 | 43.88 | 43.03 | 43.15 | 43.15 | 2.73% | 4,082 |
| Jul 8, 2025 | 42.54 | 42.54 | 41.83 | 42.00 | 42.00 | 1.42% | 8,982 |
| Jul 7, 2025 | 41.70 | 41.70 | 40.85 | 41.41 | 41.41 | -1.67% | 14,577 |
| Jul 3, 2025 | 42.11 | 42.67 | 41.88 | 42.12 | 42.12 | 0.81% | 4,800 |
| Jul 2, 2025 | 42.50 | 42.50 | 41.50 | 41.78 | 41.78 | 0.35% | 8,016 |
| Jul 1, 2025 | 40.50 | 42.00 | 40.50 | 41.63 | 41.63 | 1.71% | 16,775 |
| Jun 30, 2025 | 41.00 | 41.00 | 40.50 | 40.93 | 40.93 | 0.59% | 11,228 |
| Jun 27, 2025 | 40.93 | 41.35 | 40.69 | 40.69 | 40.69 | 0.25% | 13,921 |
| Jun 26, 2025 | 41.14 | 41.14 | 40.56 | 40.59 | 40.59 | -4.40% | 9,459 |
| Jun 25, 2025 | 42.44 | 42.52 | 42.44 | 42.46 | 42.46 | -2.55% | 4,819 |
| Jun 24, 2025 | 42.90 | 43.61 | 42.90 | 43.57 | 43.57 | 3.32% | 8,915 |
| Jun 23, 2025 | 41.00 | 42.17 | 41.00 | 42.17 | 42.17 | 3.36% | 20,489 |
| Jun 20, 2025 | 41.15 | 41.39 | 40.40 | 40.80 | 40.80 | -0.32% | 11,097 |
| Jun 18, 2025 | 41.07 | 41.14 | 40.79 | 40.93 | 40.93 | -0.78% | 10,865 |
| Jun 17, 2025 | 41.90 | 41.90 | 41.22 | 41.25 | 41.25 | -1.40% | 8,658 |
| Jun 16, 2025 | 41.40 | 42.66 | 41.40 | 41.84 | 41.84 | 1.25% | 18,257 |
| Jun 13, 2025 | 41.68 | 41.68 | 41.32 | 41.32 | 41.32 | -3.64% | 7,451 |
| Jun 12, 2025 | 44.00 | 44.00 | 42.88 | 42.88 | 42.88 | -3.90% | 10,677 |
| Jun 11, 2025 | 44.50 | 44.71 | 44.48 | 44.62 | 43.76 | -0.21% | 8,739 |
| Jun 10, 2025 | 44.72 | 44.79 | 44.50 | 44.72 | 43.85 | -0.01% | 6,422 |
| Jun 9, 2025 | 44.74 | 45.05 | 44.60 | 44.72 | 43.86 | -2.51% | 10,566 |
| Jun 6, 2025 | 46.06 | 46.06 | 45.35 | 45.87 | 44.99 | -0.96% | 10,413 |
| Jun 5, 2025 | 47.94 | 47.94 | 45.93 | 46.31 | 45.42 | -0.82% | 35,564 |
| Jun 4, 2025 | 46.40 | 46.70 | 46.25 | 46.70 | 45.80 | 3.54% | 13,141 |
| Jun 3, 2025 | 45.30 | 45.30 | 44.98 | 45.10 | 44.23 | 0.53% | 17,062 |
| Jun 2, 2025 | 45.01 | 45.01 | 43.87 | 44.86 | 44.00 | 1.06% | 12,996 |
| May 30, 2025 | 44.86 | 44.86 | 43.83 | 44.39 | 43.53 | -2.56% | 10,756 |
| May 29, 2025 | 44.91 | 45.82 | 44.38 | 45.56 | 44.68 | 1.44% | 9,163 |
| May 28, 2025 | 44.55 | 45.97 | 44.54 | 44.91 | 44.04 | -2.31% | 53,047 |
| May 27, 2025 | 46.99 | 46.99 | 45.83 | 45.97 | 45.08 | -10.51% | 22,044 |
| May 23, 2025 | 50.97 | 51.53 | 50.58 | 51.37 | 50.38 | 0.21% | 12,205 |
| May 22, 2025 | 53.00 | 53.00 | 51.25 | 51.26 | 50.27 | -1.35% | 12,683 |
| May 21, 2025 | 53.00 | 53.00 | 51.78 | 51.96 | 50.96 | 3.03% | 19,202 |
| May 20, 2025 | 50.19 | 50.43 | 50.19 | 50.43 | 49.46 | 1.80% | 8,233 |
| May 19, 2025 | 49.99 | 50.50 | 48.93 | 49.54 | 48.59 | -1.86% | 9,900 |
| May 16, 2025 | 50.01 | 50.52 | 50.01 | 50.48 | 49.51 | 1.78% | 13,436 |
| May 15, 2025 | 49.20 | 49.93 | 49.00 | 49.60 | 48.64 | 1.62% | 11,060 |
| May 14, 2025 | 49.00 | 49.10 | 48.50 | 48.81 | 47.87 | 0.70% | 15,982 |