OTC Markets OTCPK - Delayed Quote USD

Geely Automobile Holdings Limited (GELYY)

Compare
36.60 +0.06 (+0.16%)
At close: January 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 37.26 37.26 36.41 36.60 36.60 7,100
Jan 2, 2025 36.80 37.28 36.10 36.21 36.21 9,700
Dec 31, 2024 37.86 37.92 37.44 37.63 37.63 10,200
Dec 30, 2024 38.00 38.00 37.36 37.36 37.36 11,200
Dec 27, 2024 39.37 39.37 38.43 38.44 38.44 15,000
Dec 26, 2024 38.50 40.41 38.50 39.74 39.74 10,000
Dec 24, 2024 39.45 39.74 39.41 39.74 39.74 6,600
Dec 23, 2024 38.89 39.06 38.53 39.04 39.04 10,900
Dec 20, 2024 39.15 39.67 39.12 39.53 39.53 21,200
Dec 19, 2024 38.29 39.94 38.29 39.46 39.46 10,300
Dec 18, 2024 39.70 41.93 39.45 39.56 39.56 12,000
Dec 17, 2024 38.70 39.47 38.70 39.24 39.24 14,600
Dec 16, 2024 38.76 39.00 38.67 38.71 38.71 11,000
Dec 13, 2024 40.83 40.83 39.01 39.19 39.19 11,500
Dec 12, 2024 40.91 41.02 40.62 40.78 40.78 29,100
Dec 11, 2024 40.59 40.77 40.46 40.71 40.71 31,900
Dec 10, 2024 40.29 40.40 40.23 40.23 40.23 60,900
Dec 9, 2024 41.22 41.22 39.00 40.53 40.53 48,800
Dec 6, 2024 37.54 37.70 37.46 37.46 37.46 10,300
Dec 5, 2024 36.60 37.40 36.60 37.28 37.28 18,400
Dec 4, 2024 38.60 38.60 36.66 36.66 36.66 15,300
Dec 3, 2024 37.50 37.50 36.80 37.06 37.06 25,600
Dec 2, 2024 36.00 37.69 36.00 37.05 37.05 11,700
Nov 29, 2024 35.55 35.91 34.84 35.78 35.78 14,100
Nov 27, 2024 33.50 33.81 33.49 33.62 33.62 11,200
Nov 26, 2024 33.30 33.35 33.14 33.27 33.27 14,500
Nov 25, 2024 33.39 33.43 33.27 33.41 33.41 8,900
Nov 22, 2024 34.20 34.20 32.80 33.07 33.07 19,000
Nov 21, 2024 34.53 34.53 34.31 34.38 34.38 14,000
Nov 20, 2024 35.48 35.48 33.89 33.96 33.96 29,300
Nov 19, 2024 35.55 35.55 34.53 34.65 34.65 45,400
Nov 18, 2024 34.80 36.00 34.80 35.55 35.55 10,900
Nov 15, 2024 34.00 34.00 33.76 33.96 33.96 41,900
Nov 14, 2024 35.16 35.95 35.16 35.95 35.95 79,400
Nov 13, 2024 36.00 36.00 35.39 35.49 35.49 16,300
Nov 12, 2024 35.88 36.58 35.88 36.13 36.13 16,200
Nov 11, 2024 39.02 39.02 37.11 37.17 37.17 4,600
Nov 8, 2024 37.72 37.72 36.75 37.00 37.00 10,200
Nov 7, 2024 36.00 37.74 36.00 37.61 37.61 18,800
Nov 6, 2024 36.85 37.05 36.59 36.78 36.78 26,700
Nov 5, 2024 38.00 38.43 38.00 38.28 38.28 12,400
Nov 4, 2024 37.38 37.38 37.02 37.02 37.02 12,400
Nov 1, 2024 35.74 35.74 35.37 35.38 35.38 6,900
Oct 31, 2024 34.95 35.02 34.67 34.94 34.94 10,800
Oct 30, 2024 38.08 38.08 36.58 36.80 36.80 14,900
Oct 29, 2024 38.37 38.37 38.04 38.04 38.04 8,500
Oct 28, 2024 36.88 38.84 36.88 38.72 38.72 26,200
Oct 25, 2024 38.55 38.82 38.37 38.37 38.37 14,800
Oct 24, 2024 36.76 36.76 35.30 35.60 35.60 25,600
Oct 23, 2024 37.20 37.25 36.24 36.81 36.81 23,200
Oct 22, 2024 34.35 35.31 34.35 35.03 35.03 38,100
Oct 21, 2024 32.45 32.61 32.25 32.61 32.61 3,700
Oct 18, 2024 32.00 32.32 32.00 32.06 32.06 11,400
Oct 17, 2024 30.42 30.69 30.40 30.61 30.61 8,400
Oct 16, 2024 30.01 31.35 30.01 31.27 31.27 9,900
Oct 15, 2024 29.78 31.30 29.78 30.17 30.17 12,600
Oct 14, 2024 33.20 34.90 32.42 32.46 32.46 20,700
Oct 11, 2024 32.48 33.16 32.48 33.10 33.10 14,200
Oct 10, 2024 34.44 34.44 32.68 32.95 32.95 9,600
Oct 9, 2024 30.53 31.02 30.50 30.90 30.90 31,100
Oct 8, 2024 32.00 32.00 30.53 30.88 30.88 30,900
Oct 7, 2024 34.54 36.07 34.54 36.07 36.07 23,000
Oct 4, 2024 33.97 33.97 32.50 32.61 32.61 30,900
Oct 3, 2024 32.73 32.73 31.07 31.87 31.87 19,800
Oct 2, 2024 33.10 33.51 32.89 33.38 33.38 47,200
Oct 1, 2024 29.76 31.57 29.76 31.37 31.37 60,900
Sep 30, 2024 32.15 32.33 30.30 30.30 30.30 22,000
Sep 27, 2024 29.92 30.97 29.92 30.77 30.77 30,400
Sep 26, 2024 28.03 29.69 28.03 29.32 29.32 91,000
Sep 25, 2024 26.36 27.39 26.26 27.27 27.27 29,100
Sep 24, 2024 26.55 28.50 26.55 28.34 28.34 33,400
Sep 23, 2024 26.00 26.47 25.85 26.37 26.37 27,600
Sep 20, 2024 25.00 25.53 24.90 25.44 25.44 22,400
Sep 19, 2024 24.85 24.85 23.82 24.16 24.16 35,600
Sep 18, 2024 22.35 23.24 22.35 23.12 23.12 27,400
Sep 17, 2024 23.27 23.27 23.13 23.22 23.22 26,100
Sep 16, 2024 23.26 23.26 23.03 23.12 23.12 7,000
Sep 13, 2024 23.22 23.27 23.21 23.27 23.27 15,600
Sep 12, 2024 23.10 23.36 22.99 23.15 23.15 28,700
Sep 11, 2024 22.48 23.02 22.48 22.99 22.99 39,600
Sep 10, 2024 22.40 22.78 22.19 22.41 22.41 27,500
Sep 9, 2024 22.61 22.85 22.12 22.85 22.85 10,100
Sep 6, 2024 22.75 22.75 22.42 22.42 22.42 10,200
Sep 5, 2024 22.85 22.96 22.47 22.85 22.85 17,600
Sep 4, 2024 22.65 23.09 22.65 22.93 22.93 24,700
Sep 3, 2024 22.55 22.75 22.55 22.61 22.61 18,200
Aug 30, 2024 22.50 22.50 22.25 22.25 22.25 58,600
Aug 29, 2024 22.04 22.18 21.97 22.18 22.18 11,000
Aug 28, 2024 21.99 22.61 21.66 21.75 21.75 15,500
Aug 27, 2024 21.52 22.22 21.52 21.83 21.83 17,000
Aug 26, 2024 20.81 20.85 20.75 20.81 20.81 16,300
Aug 23, 2024 19.96 20.70 19.96 20.67 20.67 20,600
Aug 22, 2024 20.35 20.45 20.20 20.22 20.22 18,700
Aug 21, 2024 20.31 20.36 19.90 20.33 20.33 50,200
Aug 20, 2024 20.17 20.17 19.91 20.06 20.06 18,100
Aug 19, 2024 20.20 20.47 20.20 20.40 20.40 13,100
Aug 16, 2024 19.75 20.13 19.75 20.12 20.12 10,200
Aug 15, 2024 19.87 20.06 19.60 20.06 20.06 34,200
Aug 14, 2024 19.82 19.82 19.52 19.55 19.55 25,700
Aug 13, 2024 19.80 19.88 19.53 19.77 19.77 31,800
Aug 12, 2024 19.65 19.65 19.29 19.56 19.56 17,700
Aug 9, 2024 20.04 20.04 19.21 19.43 19.43 27,600
Aug 8, 2024 18.70 19.61 18.70 19.53 19.53 66,900
Aug 7, 2024 19.11 19.77 18.48 18.89 18.89 62,100
Aug 6, 2024 19.10 19.27 19.10 19.13 19.13 57,700
Aug 5, 2024 18.91 19.51 18.91 19.27 19.27 47,200
Aug 2, 2024 20.54 20.54 19.52 19.76 19.76 23,000
Aug 1, 2024 20.67 20.67 20.03 20.30 20.30 18,200
Jul 31, 2024 20.29 20.48 20.25 20.29 20.29 27,400
Jul 30, 2024 20.00 20.13 19.94 20.00 20.00 29,100
Jul 29, 2024 20.28 20.28 20.07 20.18 20.18 25,200
Jul 26, 2024 20.21 20.28 20.14 20.28 20.28 23,700
Jul 25, 2024 20.17 20.25 19.99 20.01 20.01 42,100
Jul 24, 2024 20.61 20.61 19.97 20.04 20.04 33,300
Jul 23, 2024 20.47 20.50 20.25 20.26 20.26 22,800
Jul 22, 2024 20.57 20.67 20.43 20.53 20.53 17,800
Jul 19, 2024 20.75 20.75 20.57 20.62 20.62 14,600
Jul 18, 2024 20.63 20.95 20.56 20.73 20.73 10,300
Jul 17, 2024 20.97 21.16 20.79 20.85 20.85 11,600
Jul 16, 2024 21.60 21.60 21.06 21.20 21.20 13,800
Jul 15, 2024 21.08 21.28 20.85 20.97 20.97 11,000
Jul 12, 2024 21.68 21.75 21.61 21.62 21.62 13,900
Jul 11, 2024 21.36 21.54 21.36 21.49 21.49 19,700
Jul 10, 2024 21.31 21.41 21.07 21.28 21.28 34,800
Jul 9, 2024 21.08 21.08 20.74 21.00 21.00 17,000
Jul 8, 2024 20.84 21.35 20.84 21.16 21.16 15,100
Jul 5, 2024 22.00 22.00 21.35 21.67 21.67 19,500
Jul 3, 2024 22.03 22.70 22.03 22.66 22.66 25,000
Jul 2, 2024 22.07 22.10 21.89 22.07 22.07 31,000
Jul 1, 2024 22.92 23.40 22.85 23.40 23.40 27,400
Jun 28, 2024 22.78 22.78 22.30 22.64 22.64 9,500
Jun 27, 2024 22.59 22.86 22.59 22.67 22.67 9,800
Jun 26, 2024 23.07 23.23 23.07 23.23 23.23 11,400
Jun 25, 2024 22.78 22.83 22.71 22.80 22.80 15,000
Jun 24, 2024 0.02 Dividend
Jun 24, 2024 22.88 23.00 22.70 22.82 22.82 13,800
Jun 21, 2024 23.14 23.20 22.86 22.88 22.86 12,800
Jun 20, 2024 23.24 23.35 23.08 23.20 23.18 11,600
Jun 18, 2024 22.86 22.98 22.63 22.98 22.96 24,400
Jun 17, 2024 23.09 23.09 22.52 22.86 22.84 17,500
Jun 14, 2024 22.57 22.64 22.39 22.39 22.37 15,700
Jun 13, 2024 23.00 23.86 22.91 22.91 22.89 21,000
Jun 12, 2024 0.56 Dividend
Jun 12, 2024 23.30 23.30 22.81 22.91 22.89 21,400
Jun 11, 2024 24.16 24.61 24.08 24.17 23.59 20,300
Jun 10, 2024 24.80 24.84 24.54 24.77 24.17 7,000
Jun 7, 2024 24.96 25.03 24.58 24.86 24.26 37,700
Jun 6, 2024 25.05 25.19 25.04 25.19 24.58 7,800
Jun 5, 2024 25.50 25.50 25.08 25.17 24.56 22,500
Jun 4, 2024 24.46 24.83 24.46 24.72 24.12 24,900
Jun 3, 2024 25.00 25.06 24.70 24.74 24.14 18,600
May 31, 2024 24.70 24.80 24.11 24.32 23.73 10,200
May 30, 2024 24.89 25.16 24.75 25.16 24.55 22,000
May 29, 2024 25.18 25.30 25.11 25.20 24.59 5,900
May 28, 2024 25.48 25.58 25.38 25.49 24.88 8,400
May 24, 2024 25.05 25.43 25.01 25.42 24.81 15,300
May 23, 2024 25.72 26.00 25.20 25.30 24.69 23,400
May 22, 2024 26.46 26.63 26.29 26.47 25.83 15,500
May 21, 2024 26.23 26.56 26.23 26.38 25.74 22,300
May 20, 2024 27.24 27.24 26.89 26.95 26.30 8,700
May 17, 2024 25.90 26.37 25.90 26.20 25.57 12,000
May 16, 2024 26.25 26.46 26.02 26.39 25.75 37,000
May 15, 2024 26.30 26.30 25.72 26.04 25.41 28,300
May 14, 2024 26.31 26.31 26.09 26.23 25.60 21,700
May 13, 2024 25.70 25.77 25.58 25.63 25.01 20,000
May 10, 2024 25.50 25.87 24.99 25.55 24.93 56,000
May 9, 2024 25.33 25.46 25.26 25.43 24.82 9,800
May 8, 2024 24.96 24.96 24.67 24.83 24.23 38,800
May 7, 2024 25.28 25.28 25.08 25.15 24.54 16,200
May 6, 2024 25.80 25.80 25.22 25.36 24.75 29,000
May 3, 2024 25.80 25.80 25.55 25.69 25.07 10,500
May 2, 2024 24.98 25.85 24.98 25.76 25.14 46,500
May 1, 2024 24.12 24.38 23.97 24.27 23.68 9,400
Apr 30, 2024 24.55 24.55 24.06 24.06 23.48 28,800
Apr 29, 2024 24.31 24.70 24.31 24.39 23.80 19,200
Apr 26, 2024 23.76 24.07 23.76 24.07 23.49 18,900
Apr 25, 2024 23.58 23.58 23.16 23.50 22.93 6,200
Apr 24, 2024 23.00 23.14 22.99 23.08 22.52 12,200
Apr 23, 2024 22.66 22.82 22.66 22.75 22.20 16,400
Apr 22, 2024 22.35 22.79 22.00 22.70 22.15 21,200
Apr 19, 2024 22.56 22.61 22.41 22.51 21.97 35,900
Apr 18, 2024 22.93 22.99 22.87 22.93 22.38 27,200
Apr 17, 2024 22.66 22.77 22.59 22.71 22.16 15,000
Apr 16, 2024 23.00 23.00 22.70 22.70 22.15 29,700
Apr 15, 2024 23.50 23.56 23.18 23.30 22.74 13,800
Apr 12, 2024 24.20 24.20 23.55 23.59 23.02 16,100
Apr 11, 2024 24.87 24.87 24.53 24.78 24.18 8,300
Apr 10, 2024 24.66 24.69 24.53 24.53 23.94 25,200
Apr 9, 2024 24.50 24.67 24.49 24.65 24.06 31,100
Apr 8, 2024 24.03 24.14 23.09 24.07 23.49 17,600
Apr 5, 2024 23.89 24.17 23.89 24.04 23.46 44,500
Apr 4, 2024 23.90 24.00 23.60 23.61 23.04 15,800
Apr 3, 2024 23.72 23.82 23.70 23.82 23.25 11,600
Apr 2, 2024 24.03 24.11 23.74 23.91 23.33 20,200
Apr 1, 2024 23.45 24.24 23.45 24.14 23.56 38,600
Mar 28, 2024 23.51 23.61 23.28 23.36 22.80 22,900
Mar 27, 2024 23.18 23.33 23.11 23.31 22.75 25,100
Mar 26, 2024 23.00 23.37 23.00 23.37 22.81 20,300
Mar 25, 2024 22.68 22.80 22.61 22.68 22.13 15,400
Mar 22, 2024 23.31 23.50 23.31 23.50 22.93 14,100
Mar 21, 2024 23.20 23.49 23.20 23.38 22.82 14,800
Mar 20, 2024 22.54 22.71 22.35 22.71 22.16 17,100
Mar 19, 2024 22.58 22.63 22.46 22.61 22.06 28,500
Mar 18, 2024 22.64 22.64 22.35 22.39 21.85 13,400
Mar 15, 2024 22.00 22.20 22.00 22.16 21.63 14,600
Mar 14, 2024 22.15 22.18 22.06 22.08 21.55 11,400
Mar 13, 2024 22.53 22.55 22.43 22.47 21.93 11,000
Mar 12, 2024 22.25 22.55 22.25 22.48 21.94 25,000
Mar 11, 2024 21.80 22.08 21.80 22.04 21.51 20,500
Mar 8, 2024 21.48 21.61 21.48 21.60 21.08 12,800
Mar 7, 2024 21.30 21.58 21.00 21.57 21.05 23,600
Mar 6, 2024 21.65 21.71 21.55 21.63 21.11 14,900
Mar 5, 2024 20.75 21.20 20.75 21.10 20.59 16,100
Mar 4, 2024 21.85 21.85 21.39 21.39 20.87 12,100
Mar 1, 2024 22.73 22.73 21.80 21.98 21.45 71,800
Feb 29, 2024 22.50 22.50 21.65 21.77 21.25 12,000
Feb 28, 2024 22.25 22.25 21.26 21.45 20.93 25,100
Feb 27, 2024 21.90 22.13 21.90 22.10 21.57 44,900
Feb 26, 2024 21.77 21.83 21.67 21.70 21.18 30,800
Feb 23, 2024 20.99 21.32 20.99 21.19 20.68 10,600
Feb 22, 2024 21.10 21.20 21.03 21.15 20.64 30,800
Feb 21, 2024 20.56 20.95 20.56 20.90 20.40 17,800
Feb 20, 2024 20.57 20.57 20.40 20.55 20.05 13,300
Feb 16, 2024 21.00 21.14 21.00 21.02 20.51 10,500
Feb 15, 2024 20.65 20.70 20.56 20.68 20.18 32,400
Feb 14, 2024 20.25 20.50 20.25 20.49 20.00 59,100
Feb 13, 2024 20.20 20.26 20.02 20.13 19.64 23,300
Feb 12, 2024 20.50 20.78 20.36 20.50 20.01 44,200
Feb 9, 2024 20.15 20.22 19.97 20.22 19.73 21,300
Feb 8, 2024 20.19 20.45 20.19 20.33 19.84 31,000
Feb 7, 2024 20.50 20.58 20.38 20.50 20.01 38,600
Feb 6, 2024 20.87 21.10 20.70 21.07 20.56 78,900
Feb 5, 2024 19.33 19.60 19.29 19.40 18.93 50,600
Feb 2, 2024 19.50 19.50 19.23 19.42 18.95 20,000
Feb 1, 2024 18.96 19.06 18.75 18.95 18.49 40,900
Jan 31, 2024 18.95 19.12 18.84 18.91 18.45 23,500
Jan 30, 2024 19.00 19.15 18.99 19.01 18.55 23,000
Jan 29, 2024 19.61 19.61 19.39 19.57 19.10 44,000
Jan 26, 2024 19.98 20.10 19.98 20.00 19.52 54,700
Jan 25, 2024 20.25 20.25 19.98 20.12 19.64 27,000
Jan 24, 2024 20.40 20.62 20.30 20.30 19.81 36,400
Jan 23, 2024 20.00 20.42 20.00 20.33 19.84 78,200
Jan 22, 2024 19.25 19.48 19.24 19.37 18.90 56,500
Jan 19, 2024 19.96 20.27 19.88 20.27 19.78 44,300
Jan 18, 2024 20.01 20.07 19.86 19.96 19.48 119,500
Jan 17, 2024 19.70 19.76 19.63 19.69 19.22 67,700
Jan 16, 2024 20.36 20.50 20.15 20.18 19.69 23,100
Jan 12, 2024 20.66 20.70 20.54 20.54 20.04 30,500
Jan 11, 2024 20.69 20.70 20.56 20.58 20.08 32,400
Jan 10, 2024 20.60 20.70 20.59 20.66 20.16 19,300
Jan 9, 2024 20.25 20.76 20.25 20.69 20.19 26,000
Jan 8, 2024 21.00 21.05 20.65 20.91 20.41 34,700
Jan 5, 2024 21.64 21.64 21.33 21.38 20.86 54,000
Jan 4, 2024 21.35 21.52 21.32 21.32 20.81 68,900

Related Tickers

SZKMY Suzuki Motor Corporation
45.63
+0.33%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
31.100
-0.80%
 
600104.SS SAIC MOTOR
17.87
-0.78%
 
ZK ZEEKR Intelligent Technology Holding Limited
28.43
+4.83%
 
LAAOF Li Auto Inc.
9.49
0.00%
 
RNLSY Renault SA
9.42
+0.11%
 
2015.HK Li Auto Inc.
94.150
-1.98%
 
VOW.HA Volkswagen AG
89.00
-0.17%
 
1958.HK BAIC Motor Corporation Limited
2.180
0.00%
 
000270.KS Kia Corporation
100,500.00
-0.20%