Geely Automobile Holdings Limited (GELYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 18,500 |
| 30 Apr 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 28,200 |
| 29 Apr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 10,000 |
| 26 Apr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 324,300 |
| 25 Apr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 23,000 |
| 24 Apr 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 147,400 |
| 23 Apr 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 33,000 |
| 22 Apr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 9,400 |
| 19 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 57,300 |
| 18 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 39,100 |
| 17 Apr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 15,600 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 35,000 |
| 15 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 269,900 |
| 12 Apr 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 10,200 |
| 11 Apr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 43,600 |
| 10 Apr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 17,800 |
| 09 Apr 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 36,100 |
| 08 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 41,000 |
| 05 Apr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 139,300 |
| 04 Apr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 2,700 |
| 03 Apr 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 44,200 |
| 02 Apr 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 38,600 |
| 01 Apr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 285,300 |
| 28 Mar 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 22,500 |
| 27 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 19,300 |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 66,000 |
| 25 Mar 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 68,600 |
| 22 Mar 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 45,000 |
| 21 Mar 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 73,300 |
| 20 Mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 131,000 |
| 19 Mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 94,300 |
| 18 Mar 2024 | 1.0400 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 42,500 |
| 15 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 8,700 |
| 14 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 60,200 |
| 13 Mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 37,000 |
| 12 Mar 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 132,500 |
| 11 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 26,100 |
| 08 Mar 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 19,000 |
| 07 Mar 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 294,900 |
| 06 Mar 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 21,400 |
| 05 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 12,700 |
| 04 Mar 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 137,800 |
| 01 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 192,800 |
| 29 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 89,400 |
| 28 Feb 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 42,000 |
| 27 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 78,100 |
| 26 Feb 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 30,800 |
| 23 Feb 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,032,900 |
| 22 Feb 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 228,600 |
| 21 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 23,300 |
| 20 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 169,600 |
| 16 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 139,100 |
| 15 Feb 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 33,700 |
| 14 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 29,400 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 26,400 |
| 12 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 35,700 |
| 09 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 30,800 |
| 08 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 59,300 |
| 07 Feb 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 30,500 |
| 06 Feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 364,100 |
| 05 Feb 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 68,600 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 75,600 |
| 01 Feb 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 31,200 |
| 31 Jan 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 20,500 |
| 30 Jan 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 71,100 |
| 29 Jan 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 56,900 |
| 26 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 20,300 |
| 25 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 37,100 |
| 24 Jan 2024 | 1.0000 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 58,900 |
| 23 Jan 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 37,900 |
| 22 Jan 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 50,100 |
| 19 Jan 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 96,000 |
| 18 Jan 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 57,900 |
| 17 Jan 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 93,800 |
| 16 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 34,400 |
| 12 Jan 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,300 |
| 11 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 17,900 |
| 10 Jan 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 175,300 |
| 09 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 76,200 |
| 08 Jan 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 46,900 |
| 05 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 27,200 |
| 04 Jan 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 23,200 |
| 03 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 49,700 |
| 02 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 134,900 |
| 29 Dec 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 101,800 |
| 28 Dec 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 58,000 |
| 27 Dec 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 58,200 |
| 26 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 86,900 |
| 22 Dec 2023 | 0.9600 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 85,600 |
| 21 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 44,800 |
| 20 Dec 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 174,700 |
| 19 Dec 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 46,600 |
| 18 Dec 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 86,000 |
| 15 Dec 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 42,200 |
| 14 Dec 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 97,500 |
| 13 Dec 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 9,700 |
| 12 Dec 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 14,900 |
| 11 Dec 2023 | 0.9800 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 169,500 |
| 08 Dec 2023 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 49,900 |
| 07 Dec 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 135,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.