Geely Automobile Holdings Limited (GELYY)

Compare

38.59

+0.94

+(2.50%)

At close: April 10 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	39.95	39.95	37.61	38.59	38.59	35,000
Apr 9, 2025	34.38	37.67	34.38	37.49	37.49	42,900
Apr 8, 2025	37.34	37.34	33.30	33.76	33.76	36,800
Apr 7, 2025	33.84	36.57	33.72	34.14	34.14	81,900
Apr 4, 2025	42.00	42.00	39.05	39.84	39.84	28,500
Apr 3, 2025	43.13	43.72	43.13	43.38	43.38	7,300
Apr 2, 2025	43.80	44.51	43.80	44.44	44.44	4,400
Apr 1, 2025	44.18	44.18	42.26	42.80	42.80	5,000
Mar 31, 2025	42.15	43.50	42.15	43.30	43.30	7,300
Mar 28, 2025	43.62	43.62	42.30	42.37	42.37	7,500
Mar 27, 2025	43.78	43.94	43.60	43.85	43.85	5,400
Mar 26, 2025	44.10	44.49	43.91	44.49	44.49	12,300
Mar 25, 2025	44.00	44.00	43.10	43.74	43.74	15,700
Mar 24, 2025	46.00	46.00	44.55	44.98	44.98	11,300
Mar 21, 2025	45.76	45.76	44.03	44.24	44.24	11,100
Mar 20, 2025	47.09	47.09	45.70	46.42	46.42	18,300
Mar 19, 2025	46.00	46.62	45.84	46.13	46.13	21,900
Mar 18, 2025	46.48	46.48	45.78	46.01	46.01	13,800
Mar 17, 2025	43.60	45.73	43.60	45.66	45.66	9,100
Mar 14, 2025	44.94	46.16	44.94	45.77	45.77	14,700
Mar 13, 2025	44.20	44.55	44.12	44.44	44.44	10,600
Mar 12, 2025	44.00	45.89	44.00	44.94	44.94	19,500
Mar 11, 2025	43.10	44.50	43.10	43.92	43.92	13,600
Mar 10, 2025	44.81	44.81	40.00	43.42	43.42	12,000
Mar 7, 2025	44.62	45.72	44.62	45.65	45.65	25,200
Mar 6, 2025	47.47	47.47	45.33	45.51	45.51	10,000
Mar 5, 2025	46.47	46.47	44.00	45.74	45.74	12,100
Mar 4, 2025	43.40	44.03	42.80	43.60	43.60	27,000
Mar 3, 2025	47.50	47.50	45.00	45.00	45.00	8,500
Feb 28, 2025	45.99	45.99	44.95	45.36	45.36	22,400
Feb 27, 2025	48.10	48.85	47.50	48.33	48.33	20,600
Feb 26, 2025	46.00	46.80	45.75	45.91	45.91	34,500
Feb 25, 2025	46.00	46.44	45.31	46.18	46.18	13,600
Feb 24, 2025	46.55	46.55	43.80	43.90	43.90	11,200
Feb 21, 2025	44.30	45.70	44.20	44.78	44.78	18,500
Feb 20, 2025	46.26	46.26	45.00	45.43	45.43	17,200
Feb 19, 2025	45.71	46.11	45.41	45.44	45.44	10,600
Feb 18, 2025	44.92	45.20	44.50	45.00	45.00	24,800
Feb 14, 2025	44.02	44.06	43.70	43.71	43.71	12,100
Feb 13, 2025	43.92	43.92	41.88	42.50	42.50	9,200
Feb 12, 2025	42.75	43.80	42.70	43.75	43.75	20,300
Feb 11, 2025	39.81	41.63	39.81	40.75	40.75	28,400
Feb 10, 2025	45.40	45.40	44.90	44.96	44.96	49,400
Feb 7, 2025	45.01	45.30	44.42	44.51	44.51	78,300
Feb 6, 2025	41.29	41.87	41.16	41.32	41.32	31,400
Feb 5, 2025	40.25	41.27	39.49	39.63	39.63	6,600
Feb 4, 2025	40.20	41.15	40.20	40.86	40.86	5,300
Feb 3, 2025	37.74	38.49	37.74	38.03	38.03	17,100
Jan 31, 2025	37.10	37.31	36.75	36.82	36.82	10,300
Jan 30, 2025	36.20	37.77	36.20	37.02	37.02	7,300
Jan 29, 2025	37.44	37.56	36.68	36.83	36.83	16,800
Jan 28, 2025	36.50	36.94	36.44	36.94	36.94	7,300
Jan 27, 2025	37.15	37.35	37.08	37.13	37.13	18,000
Jan 24, 2025	36.91	38.13	36.91	37.15	37.15	6,700
Jan 23, 2025	36.61	36.61	36.20	36.49	36.49	24,800
Jan 22, 2025	36.89	36.89	35.94	36.77	36.77	12,200
Jan 21, 2025	37.27	37.44	37.18	37.44	37.44	13,800
Jan 17, 2025	36.40	37.27	36.40	36.92	36.92	11,600
Jan 16, 2025	36.81	37.67	36.04	36.04	36.04	10,800
Jan 15, 2025	35.14	35.20	34.96	35.08	35.08	12,300
Jan 14, 2025	35.00	35.75	35.00	35.50	35.50	11,500
Jan 13, 2025	34.30	34.80	34.30	34.75	34.75	11,200
Jan 10, 2025	35.80	35.80	34.97	35.15	35.15	9,000
Jan 8, 2025	35.20	37.00	35.20	35.98	35.98	11,200
Jan 7, 2025	36.27	36.36	35.99	36.07	36.07	17,800
Jan 6, 2025	36.80	37.18	36.39	36.39	36.39	13,100
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

ZK ZEEKR Intelligent Technology Holding Limited

20.48

+1.04%

600104.SS SAIC MOTOR

15.16

+0.73%

600733.SS BAIC BluePark New Energy Technology Co.,Ltd.

7.75

+2.11%

GNZUF Guangzhou Automobile Group Co., Ltd.

0.4000

+0.78%

GWLLY Great Wall Motor Company Limited

16.55

0.00%

NIOIF NIO Inc.

3.3000

0.00%

1958.HK BAIC Motor Corporation Limited

1.800

+1.69%

VWAPY Volkswagen AG

9.51

-3.65%

SZKMY Suzuki Motor Corporation

41.99

+1.79%

2333.HK Great Wall Motor Company Limited

12.100

+2.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BREAKING

Geely Automobile Holdings Limited (GELYY)

Related Tickers