Geely Automobile Holdings Limited (GELYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 147,400 |
| Apr 23, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 33,000 |
| Apr 22, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 9,400 |
| Apr 19, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 57,300 |
| Apr 18, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 39,100 |
| Apr 17, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 15,600 |
| Apr 16, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 35,000 |
| Apr 15, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 269,900 |
| Apr 12, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 10,200 |
| Apr 11, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 43,600 |
| Apr 10, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 17,800 |
| Apr 09, 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 36,100 |
| Apr 08, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 41,000 |
| Apr 05, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 139,300 |
| Apr 04, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 2,700 |
| Apr 03, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 44,200 |
| Apr 02, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 38,600 |
| Apr 01, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 285,300 |
| Mar 28, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 22,500 |
| Mar 27, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 19,300 |
| Mar 26, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 66,000 |
| Mar 25, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 68,600 |
| Mar 22, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 45,000 |
| Mar 21, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 73,300 |
| Mar 20, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 131,000 |
| Mar 19, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 94,300 |
| Mar 18, 2024 | 1.0400 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 42,500 |
| Mar 15, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 8,700 |
| Mar 14, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 60,200 |
| Mar 13, 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 37,000 |
| Mar 12, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 132,500 |
| Mar 11, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 26,100 |
| Mar 08, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 19,000 |
| Mar 07, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 294,900 |
| Mar 06, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 21,400 |
| Mar 05, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 12,700 |
| Mar 04, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 137,800 |
| Mar 01, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 192,800 |
| Feb 29, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 89,400 |
| Feb 28, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 42,000 |
| Feb 27, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 78,100 |
| Feb 26, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 30,800 |
| Feb 23, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 1,032,900 |
| Feb 22, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 228,600 |
| Feb 21, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 23,300 |
| Feb 20, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 169,600 |
| Feb 16, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 139,100 |
| Feb 15, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 33,700 |
| Feb 14, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 29,400 |
| Feb 13, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 26,400 |
| Feb 12, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 35,700 |
| Feb 09, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 30,800 |
| Feb 08, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 59,300 |
| Feb 07, 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 30,500 |
| Feb 06, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 364,100 |
| Feb 05, 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 68,600 |
| Feb 02, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 75,600 |
| Feb 01, 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 31,200 |
| Jan 31, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 20,500 |
| Jan 30, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 71,100 |
| Jan 29, 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 56,900 |
| Jan 26, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 20,300 |
| Jan 25, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 37,100 |
| Jan 24, 2024 | 1.0000 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 58,900 |
| Jan 23, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 37,900 |
| Jan 22, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 50,100 |
| Jan 19, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 96,000 |
| Jan 18, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 57,900 |
| Jan 17, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 93,800 |
| Jan 16, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 34,400 |
| Jan 12, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,300 |
| Jan 11, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 17,900 |
| Jan 10, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 175,300 |
| Jan 09, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 76,200 |
| Jan 08, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 46,900 |
| Jan 05, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 27,200 |
| Jan 04, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 23,200 |
| Jan 03, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 49,700 |
| Jan 02, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 134,900 |
| Dec 29, 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 101,800 |
| Dec 28, 2023 | 1.0700 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 58,000 |
| Dec 27, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 58,200 |
| Dec 26, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 86,900 |
| Dec 22, 2023 | 0.9600 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 85,600 |
| Dec 21, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 44,800 |
| Dec 20, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 174,700 |
| Dec 19, 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 46,600 |
| Dec 18, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 86,000 |
| Dec 15, 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 42,200 |
| Dec 14, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 97,500 |
| Dec 13, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 9,700 |
| Dec 12, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 14,900 |
| Dec 11, 2023 | 0.9800 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 169,500 |
| Dec 08, 2023 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 49,900 |
| Dec 07, 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 135,900 |
| Dec 06, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 68,400 |
| Dec 05, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 44,900 |
| Dec 04, 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 51,200 |
| Dec 01, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 125,400 |
| Nov 30, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 71,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.