Geely Automobile Holdings Limited (GELYY)
OTCMKTS
· Delayed Price · Currency is USD
39.33
-0.26 (-0.66%)
Apr 17, 2025, 4:00 PM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.80 | 40.36 | 39.29 | 39.33 | 39.33 | -0.93% | 14,871 |
| Apr 16, 2025 | 39.30 | 40.30 | 39.30 | 39.70 | 39.70 | -5.10% | 23,106 |
| Apr 15, 2025 | 41.91 | 42.24 | 41.80 | 41.84 | 41.84 | -1.88% | 13,344 |
| Apr 14, 2025 | 42.88 | 43.77 | 42.52 | 42.64 | 42.64 | 2.61% | 23,013 |
| Apr 11, 2025 | 40.50 | 41.55 | 39.90 | 41.55 | 41.55 | 7.67% | 21,997 |
| Apr 10, 2025 | 39.95 | 39.95 | 37.61 | 38.59 | 38.59 | 2.95% | 34,961 |
| Apr 9, 2025 | 34.38 | 37.68 | 34.38 | 37.49 | 37.49 | 11.03% | 42,918 |
| Apr 8, 2025 | 37.34 | 37.34 | 33.30 | 33.76 | 33.76 | -1.11% | 36,845 |
| Apr 7, 2025 | 33.84 | 36.57 | 33.72 | 34.14 | 34.14 | -14.30% | 81,900 |
| Apr 4, 2025 | 42.00 | 42.00 | 39.05 | 39.84 | 39.84 | -8.17% | 28,537 |
| Apr 3, 2025 | 43.13 | 43.72 | 43.13 | 43.38 | 43.38 | -2.39% | 7,276 |
| Apr 2, 2025 | 43.80 | 44.51 | 43.80 | 44.44 | 44.44 | 3.84% | 4,435 |
| Apr 1, 2025 | 44.18 | 44.18 | 42.26 | 42.80 | 42.80 | -1.16% | 5,036 |
| Mar 31, 2025 | 42.15 | 43.50 | 42.15 | 43.30 | 43.30 | 2.21% | 7,334 |
| Mar 28, 2025 | 43.62 | 43.62 | 42.30 | 42.37 | 42.37 | -3.39% | 7,495 |
| Mar 27, 2025 | 43.78 | 43.94 | 43.60 | 43.85 | 43.85 | -1.44% | 5,433 |
| Mar 26, 2025 | 44.10 | 44.49 | 43.91 | 44.49 | 44.49 | 1.71% | 12,301 |
| Mar 25, 2025 | 44.00 | 44.00 | 43.10 | 43.74 | 43.74 | -2.76% | 15,708 |
| Mar 24, 2025 | 46.00 | 46.00 | 44.55 | 44.98 | 44.98 | 1.67% | 11,296 |
| Mar 21, 2025 | 45.76 | 45.76 | 44.03 | 44.24 | 44.24 | -4.70% | 11,080 |
| Mar 20, 2025 | 47.09 | 47.09 | 45.70 | 46.42 | 46.42 | 0.63% | 18,319 |
| Mar 19, 2025 | 46.00 | 46.62 | 45.84 | 46.13 | 46.13 | 0.26% | 21,880 |
| Mar 18, 2025 | 46.48 | 46.48 | 45.78 | 46.01 | 46.01 | 0.78% | 13,899 |
| Mar 17, 2025 | 43.60 | 45.73 | 43.60 | 45.66 | 45.66 | -0.25% | 9,122 |
| Mar 14, 2025 | 44.94 | 46.16 | 44.94 | 45.77 | 45.77 | 2.98% | 14,713 |
| Mar 13, 2025 | 44.20 | 44.55 | 44.12 | 44.45 | 44.45 | -1.10% | 10,612 |
| Mar 12, 2025 | 44.00 | 45.89 | 44.00 | 44.94 | 44.94 | 2.33% | 19,467 |
| Mar 11, 2025 | 43.10 | 44.50 | 43.10 | 43.92 | 43.92 | 1.14% | 13,646 |
| Mar 10, 2025 | 44.81 | 44.81 | 40.00 | 43.42 | 43.42 | -4.88% | 12,048 |
| Mar 7, 2025 | 44.62 | 45.72 | 44.62 | 45.65 | 45.65 | 0.31% | 25,194 |
| Mar 6, 2025 | 47.47 | 47.47 | 45.33 | 45.51 | 45.51 | -0.50% | 10,017 |
| Mar 5, 2025 | 46.47 | 46.47 | 44.00 | 45.74 | 45.74 | 4.91% | 12,086 |
| Mar 4, 2025 | 43.40 | 44.03 | 42.80 | 43.60 | 43.60 | -3.11% | 27,030 |
| Mar 3, 2025 | 47.50 | 47.50 | 45.00 | 45.00 | 45.00 | -0.79% | 8,474 |
| Feb 28, 2025 | 45.99 | 45.99 | 44.95 | 45.36 | 45.36 | -6.16% | 22,414 |
| Feb 27, 2025 | 48.10 | 48.85 | 47.50 | 48.33 | 48.33 | 5.27% | 20,600 |
| Feb 26, 2025 | 46.00 | 46.80 | 45.75 | 45.91 | 45.91 | -0.58% | 34,463 |
| Feb 25, 2025 | 46.00 | 46.44 | 45.31 | 46.18 | 46.18 | 5.19% | 13,609 |
| Feb 24, 2025 | 46.55 | 46.55 | 43.80 | 43.90 | 43.90 | -1.97% | 11,232 |
| Feb 21, 2025 | 44.30 | 45.70 | 44.20 | 44.78 | 44.78 | -1.43% | 18,497 |
| Feb 20, 2025 | 46.26 | 46.26 | 45.00 | 45.43 | 45.43 | -0.02% | 17,236 |
| Feb 19, 2025 | 45.71 | 46.11 | 45.41 | 45.44 | 45.44 | 0.98% | 10,563 |
| Feb 18, 2025 | 44.92 | 45.20 | 44.50 | 45.00 | 45.00 | 2.95% | 24,762 |
| Feb 14, 2025 | 44.02 | 44.06 | 43.70 | 43.71 | 43.71 | 2.85% | 12,140 |
| Feb 13, 2025 | 43.92 | 43.92 | 41.88 | 42.50 | 42.50 | -2.86% | 9,241 |
| Feb 12, 2025 | 42.75 | 43.80 | 42.70 | 43.75 | 43.75 | 7.36% | 20,260 |
| Feb 11, 2025 | 39.81 | 41.63 | 39.81 | 40.75 | 40.75 | -9.36% | 28,374 |
| Feb 10, 2025 | 45.40 | 45.40 | 44.90 | 44.96 | 44.96 | 1.01% | 49,352 |
| Feb 7, 2025 | 45.01 | 45.30 | 44.42 | 44.51 | 44.51 | 7.72% | 78,286 |
| Feb 6, 2025 | 41.29 | 41.87 | 41.16 | 41.32 | 41.32 | 4.26% | 31,360 |