UK Markets open in 5 hrs 52 mins

Geely Automobile Holdings Limited (GELYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
45.88+3.08 (+7.20%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202245.0045.9045.0045.8845.8819,700
23 Jun 202242.7843.0542.7042.8042.8016,500
22 Jun 202239.9840.4239.9140.1540.1518,500
21 Jun 202238.4438.6438.2838.6438.649,200
17 Jun 202237.5138.1837.3137.7837.7813,900
16 Jun 202237.5937.5936.5036.7436.7410,300
15 Jun 202237.2438.7837.2438.7838.7816,800
14 Jun 202236.6737.6436.5037.6437.6425,900
13 Jun 202237.6037.6036.5736.5736.5714,600
10 Jun 202238.0038.6438.0038.0138.0117,100
09 Jun 202237.6737.6736.4836.4836.4811,400
08 Jun 202238.5538.8838.4738.8838.8811,200
07 Jun 202237.3238.2437.3138.1338.137,000
06 Jun 202239.1139.1138.4838.4838.487,400
03 Jun 202239.9539.9539.1039.2039.2021,800
02 Jun 202239.3839.7439.1339.6439.646,400
01 Jun 202238.8038.8038.0038.4438.4414,500
31 May 202238.5538.5537.7337.8437.8446,900
27 May 202236.8637.7936.8637.7237.7231,200
26 May 202237.1938.1237.0538.1238.1215,800
25 May 202237.0337.4437.0337.4437.4430,200
24 May 202235.8935.9735.4135.4735.4741,400
23 May 202234.5735.0334.5735.0135.0144,600
20 May 202234.6934.6933.9534.4134.4115,500
19 May 202234.4834.9634.2534.9634.9613,300
18 May 202234.6635.0033.7334.2434.2410,700
17 May 202234.6334.9034.5134.8334.8339,000
16 May 202232.2032.2031.7632.0032.0011,800
13 May 202231.3732.9731.3732.6432.6421,000
12 May 202229.2630.4829.2629.8029.8022,800
11 May 202229.8430.1529.2529.2529.2523,200
10 May 202228.1828.6327.7527.9127.9135,500
09 May 202228.5028.6227.8527.8927.8916,300
06 May 202229.0629.3828.9329.2129.2112,000
05 May 202232.4732.4730.0330.3930.3917,800
04 May 202231.0632.6231.0632.6232.6217,500
03 May 202231.3431.6231.2631.4831.4819,200
02 May 202231.3131.3130.2130.7430.7418,300
29 Apr 202230.9931.6630.7930.8230.8215,500
28 Apr 202230.2830.6229.9930.6230.6231,600
27 Apr 202229.3229.5629.1029.3129.3118,300
26 Apr 202228.0128.1927.6727.7227.7223,400
25 Apr 202227.9928.0727.4827.9827.9820,500
22 Apr 202229.5029.5628.9829.2429.2412,700
21 Apr 202229.8630.0829.1529.2929.2924,200
20 Apr 202230.9030.9130.3430.3430.3416,000
19 Apr 202230.0030.2929.8030.2930.2947,400
18 Apr 202229.5029.6929.3629.5229.5214,200
14 Apr 202230.4930.4929.6329.6529.6530,300
13 Apr 202228.7429.3528.7429.2329.2324,700
12 Apr 202228.0629.0028.0628.6728.6715,800
11 Apr 202228.5029.4528.5028.8528.8525,400
08 Apr 202230.3230.5930.3230.4830.487,200
07 Apr 202231.2531.2529.8230.2430.2426,700
06 Apr 202231.1731.1730.1830.3330.3324,000
05 Apr 202232.0132.0131.2431.4131.4129,100
04 Apr 202232.2632.2631.8232.1032.1030,200
01 Apr 202231.9032.7331.7531.9631.9613,800
31 Mar 202231.5231.5231.0831.2331.2325,900
30 Mar 202232.5032.7032.0332.0332.0326,000
29 Mar 202231.6831.7031.3031.4631.4634,300
28 Mar 202229.9630.0029.7530.0030.0041,800
25 Mar 202230.0030.0029.6429.7929.7922,200
24 Mar 202230.6831.0730.5530.8830.8813,200
23 Mar 202230.9630.9630.1530.5530.5529,700
22 Mar 202230.2030.6730.2030.5430.5430,500
21 Mar 202229.6129.7729.1429.6329.6336,800
18 Mar 202229.6931.9729.6931.7231.7258,800
17 Mar 202230.7430.7428.6329.4529.4571,700
16 Mar 202231.0033.3230.3833.3233.3246,500
15 Mar 202225.6227.8725.6227.7827.78123,800
14 Mar 202227.7427.7426.2226.3826.3851,700
11 Mar 202229.4229.4727.7427.7427.7450,200
10 Mar 202229.7429.9029.4029.5029.5023,600
09 Mar 202230.1031.5030.1031.2931.2936,900
08 Mar 202229.5030.0028.6129.0029.0069,400
07 Mar 202232.0732.0730.3030.4130.4155,600
04 Mar 202233.2433.3232.9433.0333.0321,200
03 Mar 202234.6734.6733.4333.4333.4332,200
02 Mar 202236.2036.5336.1536.4336.4312,600
01 Mar 202236.6237.5036.2436.4736.4731,300
28 Feb 202237.5237.5936.9037.5937.5923,300
25 Feb 202239.0239.5238.7139.4939.4916,800
24 Feb 202239.0039.2138.0438.9138.9130,000
23 Feb 202240.8840.9739.9940.1240.1218,800
22 Feb 202241.2141.2139.6640.1240.1223,000
18 Feb 202243.5243.5242.0842.2442.248,000
17 Feb 202243.7443.8343.1743.3543.355,200
16 Feb 202243.8144.0243.7943.9943.995,200
15 Feb 202243.3743.7243.2343.7243.7213,800
14 Feb 202242.0042.0041.5941.7941.7946,400
11 Feb 202243.4143.9042.6842.8742.8727,100
10 Feb 202244.1544.9643.9743.9743.976,100
09 Feb 202244.1844.9344.1844.9244.9210,400
08 Feb 202243.3444.1143.2143.7943.7912,300
07 Feb 202244.2144.3744.1144.2144.216,000
04 Feb 202244.2244.8244.2244.5544.559,500
03 Feb 202244.4044.7944.3544.4044.4017,600
02 Feb 202244.9345.6044.9044.9844.984,300
01 Feb 202244.8545.5044.5245.3445.3417,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...