Geely Automobile Holdings Limited (GELYY)
OTCMKTS
· Delayed Price · Currency is USD
46.54
+1.44 (3.19%)
Jun 4, 2025, 10:37 AM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 45.30 | 45.30 | 44.98 | 45.10 | 45.10 | 0.53% | 17,062 |
| Jun 2, 2025 | 45.01 | 45.01 | 43.87 | 44.86 | 44.86 | 1.06% | 12,996 |
| May 30, 2025 | 44.86 | 44.86 | 43.83 | 44.39 | 44.39 | -2.56% | 10,756 |
| May 29, 2025 | 44.91 | 45.82 | 44.38 | 45.56 | 45.56 | 1.44% | 9,163 |
| May 28, 2025 | 44.55 | 45.97 | 44.54 | 44.91 | 44.91 | -2.31% | 53,047 |
| May 27, 2025 | 46.99 | 46.99 | 45.83 | 45.97 | 45.97 | -10.51% | 22,044 |
| May 23, 2025 | 50.97 | 51.53 | 50.58 | 51.37 | 51.37 | 0.21% | 12,205 |
| May 22, 2025 | 53.00 | 53.00 | 51.25 | 51.26 | 51.26 | -1.35% | 12,683 |
| May 21, 2025 | 53.00 | 53.00 | 51.78 | 51.96 | 51.96 | 3.03% | 19,202 |
| May 20, 2025 | 50.19 | 50.43 | 50.19 | 50.43 | 50.43 | 1.80% | 8,233 |
| May 19, 2025 | 49.99 | 50.50 | 48.93 | 49.54 | 49.54 | -1.86% | 9,900 |
| May 16, 2025 | 50.01 | 50.52 | 50.01 | 50.48 | 50.48 | 1.78% | 13,436 |
| May 15, 2025 | 49.20 | 49.93 | 49.00 | 49.60 | 49.60 | 1.62% | 11,060 |
| May 14, 2025 | 49.00 | 49.10 | 48.50 | 48.81 | 48.81 | 0.70% | 15,982 |
| May 13, 2025 | 47.00 | 48.65 | 47.00 | 48.47 | 48.47 | 0.19% | 9,258 |
| May 12, 2025 | 49.00 | 49.00 | 48.27 | 48.38 | 48.38 | 2.84% | 9,692 |
| May 9, 2025 | 47.00 | 47.25 | 46.20 | 47.05 | 47.05 | 4.28% | 22,966 |
| May 8, 2025 | 44.20 | 45.85 | 44.20 | 45.12 | 45.12 | 2.77% | 4,593 |
| May 7, 2025 | 44.40 | 44.40 | 40.88 | 43.90 | 43.90 | 0.90% | 8,913 |
| May 6, 2025 | 44.00 | 44.00 | 43.49 | 43.51 | 43.51 | 0.05% | 5,342 |
| May 5, 2025 | 43.40 | 43.49 | 42.12 | 43.49 | 43.49 | 0.37% | 9,013 |
| May 2, 2025 | 43.00 | 43.40 | 43.00 | 43.33 | 43.33 | 3.04% | 8,716 |
| May 1, 2025 | 43.50 | 43.50 | 41.43 | 42.05 | 42.05 | 0.49% | 8,293 |
| Apr 30, 2025 | 40.60 | 42.56 | 40.60 | 41.85 | 41.85 | -1.25% | 5,358 |
| Apr 29, 2025 | 41.00 | 42.83 | 41.00 | 42.38 | 42.38 | 3.56% | 5,134 |
| Apr 28, 2025 | 40.98 | 41.25 | 40.69 | 40.92 | 40.92 | -1.21% | 9,985 |
| Apr 25, 2025 | 41.07 | 41.43 | 40.83 | 41.42 | 41.42 | -0.02% | 17,990 |
| Apr 24, 2025 | 41.44 | 41.47 | 40.72 | 41.43 | 41.43 | -0.96% | 5,749 |
| Apr 23, 2025 | 42.98 | 42.98 | 41.50 | 41.83 | 41.83 | 2.17% | 10,234 |
| Apr 22, 2025 | 39.70 | 42.06 | 39.70 | 40.94 | 40.94 | 6.31% | 29,954 |
| Apr 21, 2025 | 39.26 | 39.59 | 38.50 | 38.51 | 38.51 | -2.08% | 12,836 |
| 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 |