Geely Automobile Holdings Limited (GELYY)
OTCMKTS
· Delayed Price · Currency is USD
40.59
-1.87 (-4.40%)
Jun 26, 2025, 3:58 PM EDT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 47.00 | 48.65 | 47.00 | 48.47 | 47.54 | 0.19% | 9,258 |
| May 12, 2025 | 49.00 | 49.00 | 48.27 | 48.38 | 47.45 | 2.84% | 9,692 |
| May 9, 2025 | 47.00 | 47.25 | 46.20 | 47.05 | 46.14 | 4.28% | 22,966 |
| May 8, 2025 | 44.20 | 45.85 | 44.20 | 45.12 | 44.25 | 2.77% | 4,593 |
| May 7, 2025 | 44.40 | 44.40 | 40.88 | 43.90 | 43.05 | 0.90% | 8,913 |
| May 6, 2025 | 44.00 | 44.00 | 43.49 | 43.51 | 42.67 | 0.05% | 5,342 |
| May 5, 2025 | 43.40 | 43.49 | 42.12 | 43.49 | 42.65 | 0.37% | 9,013 |
| May 2, 2025 | 43.00 | 43.40 | 43.00 | 43.33 | 42.50 | 3.04% | 8,716 |
| May 1, 2025 | 43.50 | 43.50 | 41.43 | 42.05 | 41.24 | 0.49% | 8,293 |
| Apr 30, 2025 | 40.60 | 42.56 | 40.60 | 41.85 | 41.04 | -1.25% | 5,358 |
| Apr 29, 2025 | 41.00 | 42.83 | 41.00 | 42.38 | 41.56 | 3.56% | 5,134 |
| Apr 28, 2025 | 40.98 | 41.25 | 40.69 | 40.92 | 40.13 | -1.21% | 9,985 |
| Apr 25, 2025 | 41.07 | 41.43 | 40.83 | 41.42 | 40.62 | -0.02% | 17,990 |
| Apr 24, 2025 | 41.44 | 41.47 | 40.72 | 41.43 | 40.63 | -0.96% | 5,749 |
| Apr 23, 2025 | 42.98 | 42.98 | 41.50 | 41.83 | 41.02 | 2.17% | 10,234 |
| Apr 22, 2025 | 39.70 | 42.06 | 39.70 | 40.94 | 40.15 | 6.31% | 29,954 |
| Apr 21, 2025 | 39.26 | 39.59 | 38.50 | 38.51 | 37.77 | -2.08% | 12,836 |
| Apr 17, 2025 | 39.80 | 40.36 | 39.29 | 39.33 | 38.57 | -0.93% | 14,871 |
| Apr 16, 2025 | 39.30 | 40.30 | 39.30 | 39.70 | 38.94 | -5.10% | 23,106 |
| Apr 15, 2025 | 41.91 | 42.24 | 41.80 | 41.84 | 41.03 | -1.88% | 13,344 |