UK Markets close in 6 hrs 2 mins

Geely Automobile Holdings Limited (GELYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
56.64-1.92 (-3.29%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 202159.0259.0256.6456.6456.6446,700
02 Dec 202159.0959.3258.4158.5758.5716,500
01 Dec 202159.3059.6558.5058.8558.8520,400
30 Nov 202159.9360.0959.3459.5959.5919,600
29 Nov 202163.5063.5060.7361.1661.168,900
26 Nov 202161.5062.6061.5062.6062.603,600
24 Nov 202164.0864.8464.0864.8464.8438,400
23 Nov 202167.3968.0366.5266.8166.8133,500
22 Nov 202169.2269.2267.7368.0168.0147,500
19 Nov 202167.0067.0066.1466.3666.364,400
18 Nov 202166.7566.9066.5166.6966.6916,100
17 Nov 202167.7968.9967.7467.7467.7414,600
16 Nov 202167.0068.0966.8268.0968.0924,300
15 Nov 202165.7965.7964.4464.6164.6110,100
12 Nov 202165.4565.4864.0664.6564.6528,400
11 Nov 202166.1067.4666.0467.3067.3011,500
10 Nov 202166.0066.0065.3065.3865.3813,100
09 Nov 202165.8666.9565.8666.5766.576,900
08 Nov 202163.4466.4563.4466.4566.4518,900
05 Nov 202167.8167.8167.0367.3367.3314,800
04 Nov 202167.3867.3866.3866.4366.436,800
03 Nov 202166.0066.0665.7065.9665.968,900
02 Nov 202167.8568.0166.8166.8866.886,000
01 Nov 202167.2968.0567.0767.7167.718,700
29 Oct 202169.1569.1968.7568.8768.8710,400
28 Oct 202167.5467.6066.9367.4967.4914,300
27 Oct 202168.2768.3667.9567.9567.958,600
26 Oct 202168.5869.6068.3268.7768.7717,200
25 Oct 202168.7069.7768.7069.7769.7730,900
22 Oct 202168.6868.9968.1768.3068.307,300
21 Oct 202167.0167.5067.0167.4967.4911,600
20 Oct 202168.5068.6668.3668.4168.418,600
19 Oct 202165.6965.8465.2565.8465.8410,900
18 Oct 202163.4564.2163.4564.1764.1718,700
15 Oct 202162.0063.0662.0062.8562.8517,600
14 Oct 202159.5459.7258.9259.4159.4113,200
13 Oct 202158.0459.3758.0458.9658.9624,400
12 Oct 202158.3958.3957.7857.7857.789,900
11 Oct 202157.5258.7557.5257.6757.676,300
08 Oct 202157.2257.3057.0857.2457.242,900
07 Oct 202156.7057.4156.7057.1757.1711,900
06 Oct 202155.1555.7455.1555.7155.7119,300
05 Oct 202156.0057.2656.0057.0857.0819,200
04 Oct 202157.2257.2256.0156.1256.1213,000
01 Oct 202157.5057.5056.4956.6556.659,400
30 Sept 202157.4057.5356.9257.3857.3814,400
29 Sept 202158.0058.0056.8656.8656.8619,400
28 Sept 202157.5157.7156.9157.0957.099,900
27 Sept 202156.9356.9356.0156.7756.7752,600
24 Sept 202158.3558.5158.2658.3158.3121,800
23 Sept 202159.2359.9959.0559.6659.6635,900
22 Sept 202163.9464.6263.9464.2464.2411,000
21 Sept 202161.8862.7561.8862.5162.5113,000
20 Sept 202160.1361.5459.7660.1560.1533,800
17 Sept 202165.8665.8665.1865.5665.5614,100
16 Sept 202165.0065.0064.2764.8464.8411,200
15 Sept 202167.7168.6667.6368.5668.5641,100
14 Sept 202167.0168.5667.0167.4367.4314,600
13 Sept 202168.6768.9468.4268.8568.8512,700
10 Sept 202169.6569.6568.4168.6768.678,100
09 Sept 202168.9270.1968.9270.1870.185,200
08 Sept 202171.5971.5970.2570.3570.358,800
07 Sept 202173.1173.9773.1173.7073.7018,500
03 Sept 202170.3170.5570.3170.5570.555,300
02 Sept 202171.9972.1971.0871.3971.39122,800
01 Sept 202171.3573.4071.3572.9372.9318,900
31 Aug 202171.9171.9871.6071.9371.9319,100
30 Aug 202168.0069.0968.0069.0469.0421,200
27 Aug 202166.1667.0066.1666.9866.9821,200
26 Aug 202164.7564.9564.2964.4564.457,700
25 Aug 202166.1866.1864.9565.2865.2813,600
24 Aug 202164.7065.8364.7065.7265.728,300
23 Aug 202166.0066.6866.0066.6866.6814,000
20 Aug 202165.6567.5065.6567.2467.2414,700
19 Aug 202168.4969.1268.4968.9668.9617,900
18 Aug 202166.8067.6566.8067.1767.179,400
17 Aug 202165.1065.9065.1065.4965.4925,000
16 Aug 202167.9567.9567.6067.6367.6317,600
13 Aug 202172.4373.0772.4372.8872.885,800
12 Aug 202173.9773.9773.3173.5073.506,200
11 Aug 202172.4272.7572.0272.7072.7015,400
10 Aug 202170.4070.4069.4269.5969.596,500
09 Aug 202169.1670.0169.0569.9469.9412,100
06 Aug 202170.1170.1569.1769.2269.2215,000
05 Aug 202171.7072.5771.7072.4472.4445,200
04 Aug 202170.6672.0670.6671.6671.6631,000
03 Aug 202167.2068.6567.2068.5968.5910,000
02 Aug 202168.7069.1068.1668.4568.4524,200
30 Jul 202164.5067.3164.5067.1267.1226,700
29 Jul 202164.6065.7964.6065.2265.2210,200
28 Jul 202161.3564.9861.3564.7364.7351,200
27 Jul 202156.6458.8156.6458.7158.7116,400
26 Jul 202159.0060.7059.0060.0060.009,600
23 Jul 202160.2560.9959.7560.0360.0343,900
22 Jul 202161.1861.1860.7961.0461.044,300
21 Jul 202160.2760.9760.0660.9760.978,400
20 Jul 202158.6858.8558.3358.8558.8510,000
19 Jul 202160.0460.0559.1359.8059.8028,300
16 Jul 202162.2962.2961.6761.7961.796,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...