Geely Automobile Holdings Limited (GELYY)
OTCMKTS
· Delayed Price · Currency is USD
39.77
+0.03 (0.08%)
Dec 26, 2024, 12:08 PM EST
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 39.45 | 39.74 | 39.41 | 39.74 | 39.74 | 1.80% | 6,607 |
| Dec 23, 2024 | 38.89 | 39.06 | 38.53 | 39.04 | 39.04 | -1.26% | 10,863 |
| Dec 20, 2024 | 39.15 | 39.67 | 39.12 | 39.54 | 39.54 | 0.19% | 21,197 |
| Dec 19, 2024 | 38.29 | 39.94 | 38.29 | 39.46 | 39.46 | -0.25% | 10,276 |
| Dec 18, 2024 | 39.70 | 41.93 | 39.45 | 39.56 | 39.56 | 0.82% | 11,994 |
| Dec 17, 2024 | 38.70 | 39.47 | 38.70 | 39.24 | 39.24 | 1.37% | 14,602 |
| Dec 16, 2024 | 38.76 | 39.00 | 38.67 | 38.71 | 38.71 | -1.22% | 11,025 |
| Dec 13, 2024 | 40.83 | 40.83 | 39.01 | 39.19 | 39.19 | -3.91% | 11,511 |
| Dec 12, 2024 | 40.91 | 41.02 | 40.62 | 40.79 | 40.79 | 0.18% | 29,098 |
| Dec 11, 2024 | 40.59 | 40.77 | 40.46 | 40.71 | 40.71 | 1.19% | 31,892 |
| Dec 10, 2024 | 40.29 | 40.40 | 40.23 | 40.23 | 40.23 | -0.74% | 60,876 |
| Dec 9, 2024 | 41.22 | 41.22 | 39.00 | 40.53 | 40.53 | 8.20% | 48,839 |
| Dec 6, 2024 | 37.54 | 37.70 | 37.46 | 37.46 | 37.46 | 0.49% | 10,272 |
| Dec 5, 2024 | 36.60 | 37.40 | 36.60 | 37.28 | 37.28 | 1.69% | 18,390 |
| Dec 4, 2024 | 38.60 | 38.60 | 36.66 | 36.66 | 36.66 | -1.07% | 15,338 |
| Dec 3, 2024 | 37.50 | 37.50 | 36.80 | 37.06 | 37.06 | 0.01% | 25,602 |
| Dec 2, 2024 | 36.00 | 37.69 | 36.00 | 37.05 | 37.05 | 3.55% | 11,664 |
| Nov 29, 2024 | 35.55 | 35.91 | 34.84 | 35.78 | 35.78 | 6.42% | 14,069 |
| Nov 27, 2024 | 33.50 | 33.81 | 33.49 | 33.62 | 33.62 | 1.06% | 11,205 |
| Nov 26, 2024 | 33.30 | 33.35 | 33.14 | 33.27 | 33.27 | -0.42% | 14,466 |
| Nov 25, 2024 | 33.39 | 33.43 | 33.27 | 33.41 | 33.41 | 1.03% | 8,883 |
| Nov 22, 2024 | 34.20 | 34.20 | 32.80 | 33.07 | 33.07 | -3.81% | 18,976 |
| Nov 21, 2024 | 34.53 | 34.53 | 34.31 | 34.38 | 34.38 | 1.24% | 13,960 |
| Nov 20, 2024 | 35.48 | 35.48 | 33.89 | 33.96 | 33.96 | -1.99% | 29,287 |
| Nov 19, 2024 | 35.55 | 35.55 | 34.53 | 34.65 | 34.65 | -2.53% | 45,423 |
| Nov 18, 2024 | 34.80 | 36.00 | 34.80 | 35.55 | 35.55 | 4.68% | 10,907 |
| Nov 15, 2024 | 34.00 | 34.00 | 33.76 | 33.96 | 33.96 | -5.54% | 41,935 |
| Nov 14, 2024 | 35.16 | 35.95 | 35.16 | 35.95 | 35.95 | 1.30% | 79,431 |
| Nov 13, 2024 | 36.00 | 36.00 | 35.39 | 35.49 | 35.49 | -1.77% | 16,287 |
| Nov 12, 2024 | 35.88 | 36.58 | 35.88 | 36.13 | 36.13 | -2.78% | 16,176 |
| Nov 11, 2024 | 39.02 | 39.02 | 37.11 | 37.17 | 37.17 | 0.45% | 4,558 |
| Nov 8, 2024 | 37.72 | 37.72 | 36.75 | 37.00 | 37.00 | -1.62% | 10,222 |
| Nov 7, 2024 | 36.00 | 37.74 | 36.00 | 37.61 | 37.61 | 2.26% | 18,817 |
| Nov 6, 2024 | 36.85 | 37.05 | 36.59 | 36.78 | 36.78 | -3.92% | 26,745 |
| Nov 5, 2024 | 38.00 | 38.43 | 38.00 | 38.28 | 38.28 | 3.40% | 12,446 |
| Nov 4, 2024 | 37.38 | 37.38 | 37.02 | 37.02 | 37.02 | 4.65% | 12,365 |
| 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 |