Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.17 +37.31 (+0.46%) Bitcoin USD
64,359.31 +360.73 (+0.56%) CMC Crypto 200
1,387.29 -9.24 (-0.66%)
Geely Automobile Holdings Limited (GELYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.58 | 23.58 | 23.16 | 23.50 | 23.50 | 6,200 |
| 24 Apr 2024 | 23.00 | 23.14 | 22.99 | 23.08 | 23.08 | 12,200 |
| 23 Apr 2024 | 22.66 | 22.82 | 22.66 | 22.75 | 22.75 | 16,400 |
| 22 Apr 2024 | 22.35 | 22.79 | 22.00 | 22.70 | 22.70 | 21,200 |
| 19 Apr 2024 | 22.56 | 22.61 | 22.41 | 22.51 | 22.51 | 35,900 |
| 18 Apr 2024 | 22.93 | 22.99 | 22.87 | 22.93 | 22.93 | 27,200 |
| 17 Apr 2024 | 22.66 | 22.77 | 22.59 | 22.71 | 22.71 | 15,000 |
| 16 Apr 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 29,700 |
| 15 Apr 2024 | 23.50 | 23.56 | 23.18 | 23.30 | 23.30 | 13,800 |
| 12 Apr 2024 | 24.20 | 24.20 | 23.55 | 23.59 | 23.59 | 16,100 |
| 11 Apr 2024 | 24.87 | 24.87 | 24.53 | 24.78 | 24.78 | 8,300 |
| 10 Apr 2024 | 24.66 | 24.69 | 24.53 | 24.53 | 24.53 | 25,200 |
| 09 Apr 2024 | 24.50 | 24.67 | 24.49 | 24.65 | 24.65 | 31,100 |
| 08 Apr 2024 | 24.03 | 24.14 | 23.09 | 24.07 | 24.07 | 17,600 |
| 05 Apr 2024 | 23.89 | 24.17 | 23.89 | 24.04 | 24.04 | 44,500 |
| 04 Apr 2024 | 23.90 | 24.00 | 23.60 | 23.61 | 23.61 | 15,800 |
| 03 Apr 2024 | 23.72 | 23.82 | 23.70 | 23.82 | 23.82 | 11,600 |
| 02 Apr 2024 | 24.03 | 24.11 | 23.74 | 23.91 | 23.91 | 20,200 |
| 01 Apr 2024 | 23.45 | 24.24 | 23.45 | 24.14 | 24.14 | 38,600 |
| 28 Mar 2024 | 23.51 | 23.61 | 23.28 | 23.36 | 23.36 | 22,900 |
| 27 Mar 2024 | 23.18 | 23.33 | 23.11 | 23.31 | 23.31 | 25,100 |
| 26 Mar 2024 | 23.00 | 23.37 | 23.00 | 23.37 | 23.37 | 20,300 |
| 25 Mar 2024 | 22.68 | 22.80 | 22.61 | 22.68 | 22.68 | 15,400 |
| 22 Mar 2024 | 23.31 | 23.50 | 23.31 | 23.50 | 23.50 | 14,100 |
| 21 Mar 2024 | 23.20 | 23.49 | 23.20 | 23.38 | 23.38 | 14,800 |
| 20 Mar 2024 | 22.54 | 22.71 | 22.35 | 22.71 | 22.71 | 17,100 |
| 19 Mar 2024 | 22.58 | 22.63 | 22.46 | 22.61 | 22.61 | 28,500 |
| 18 Mar 2024 | 22.64 | 22.64 | 22.35 | 22.39 | 22.39 | 13,400 |
| 15 Mar 2024 | 22.00 | 22.20 | 22.00 | 22.16 | 22.16 | 14,600 |
| 14 Mar 2024 | 22.15 | 22.18 | 22.06 | 22.08 | 22.08 | 11,400 |
| 13 Mar 2024 | 22.53 | 22.55 | 22.43 | 22.47 | 22.47 | 11,000 |
| 12 Mar 2024 | 22.25 | 22.55 | 22.25 | 22.48 | 22.48 | 25,000 |
| 11 Mar 2024 | 21.80 | 22.08 | 21.80 | 22.04 | 22.04 | 20,500 |
| 08 Mar 2024 | 21.48 | 21.61 | 21.48 | 21.60 | 21.60 | 12,800 |
| 07 Mar 2024 | 21.30 | 21.58 | 21.00 | 21.57 | 21.57 | 23,600 |
| 06 Mar 2024 | 21.65 | 21.71 | 21.55 | 21.63 | 21.63 | 14,900 |
| 05 Mar 2024 | 20.75 | 21.20 | 20.75 | 21.10 | 21.10 | 16,100 |
| 04 Mar 2024 | 21.85 | 21.85 | 21.39 | 21.39 | 21.39 | 12,100 |
| 01 Mar 2024 | 22.73 | 22.73 | 21.80 | 21.98 | 21.98 | 71,800 |
| 29 Feb 2024 | 22.50 | 22.50 | 21.65 | 21.77 | 21.77 | 12,000 |
| 28 Feb 2024 | 22.25 | 22.25 | 21.26 | 21.45 | 21.45 | 25,100 |
| 27 Feb 2024 | 21.90 | 22.13 | 21.90 | 22.10 | 22.10 | 44,900 |
| 26 Feb 2024 | 21.77 | 21.83 | 21.67 | 21.70 | 21.70 | 30,800 |
| 23 Feb 2024 | 20.99 | 21.32 | 20.99 | 21.19 | 21.19 | 10,600 |
| 22 Feb 2024 | 21.10 | 21.20 | 21.03 | 21.15 | 21.15 | 30,800 |
| 21 Feb 2024 | 20.56 | 20.95 | 20.56 | 20.90 | 20.90 | 17,800 |
| 20 Feb 2024 | 20.57 | 20.57 | 20.40 | 20.55 | 20.55 | 13,300 |
| 16 Feb 2024 | 21.00 | 21.14 | 21.00 | 21.02 | 21.02 | 10,500 |
| 15 Feb 2024 | 20.65 | 20.70 | 20.56 | 20.68 | 20.68 | 32,400 |
| 14 Feb 2024 | 20.25 | 20.50 | 20.25 | 20.49 | 20.49 | 59,100 |
| 13 Feb 2024 | 20.20 | 20.26 | 20.02 | 20.13 | 20.13 | 23,300 |
| 12 Feb 2024 | 20.50 | 20.78 | 20.36 | 20.50 | 20.50 | 44,200 |
| 09 Feb 2024 | 20.15 | 20.22 | 19.97 | 20.22 | 20.22 | 21,300 |
| 08 Feb 2024 | 20.19 | 20.45 | 20.19 | 20.33 | 20.33 | 31,000 |
| 07 Feb 2024 | 20.50 | 20.58 | 20.38 | 20.50 | 20.50 | 38,600 |
| 06 Feb 2024 | 20.87 | 21.10 | 20.70 | 21.07 | 21.07 | 78,900 |
| 05 Feb 2024 | 19.33 | 19.60 | 19.29 | 19.40 | 19.40 | 50,600 |
| 02 Feb 2024 | 19.50 | 19.50 | 19.23 | 19.42 | 19.42 | 20,000 |
| 01 Feb 2024 | 18.96 | 19.06 | 18.75 | 18.95 | 18.95 | 40,900 |
| 31 Jan 2024 | 18.95 | 19.12 | 18.84 | 18.91 | 18.91 | 23,500 |
| 30 Jan 2024 | 19.00 | 19.15 | 18.99 | 19.01 | 19.01 | 23,000 |
| 29 Jan 2024 | 19.61 | 19.61 | 19.39 | 19.57 | 19.57 | 44,000 |
| 26 Jan 2024 | 19.98 | 20.10 | 19.98 | 20.00 | 20.00 | 54,700 |
| 25 Jan 2024 | 20.25 | 20.25 | 19.98 | 20.12 | 20.12 | 27,000 |
| 24 Jan 2024 | 20.40 | 20.62 | 20.30 | 20.30 | 20.30 | 36,400 |
| 23 Jan 2024 | 20.00 | 20.42 | 20.00 | 20.33 | 20.33 | 78,200 |
| 22 Jan 2024 | 19.25 | 19.48 | 19.24 | 19.37 | 19.37 | 56,500 |
| 19 Jan 2024 | 19.96 | 20.27 | 19.88 | 20.27 | 20.27 | 44,300 |
| 18 Jan 2024 | 20.01 | 20.07 | 19.86 | 19.96 | 19.96 | 119,500 |
| 17 Jan 2024 | 19.70 | 19.76 | 19.63 | 19.69 | 19.69 | 67,700 |
| 16 Jan 2024 | 20.36 | 20.50 | 20.15 | 20.18 | 20.18 | 23,100 |
| 12 Jan 2024 | 20.66 | 20.70 | 20.54 | 20.54 | 20.54 | 30,500 |
| 11 Jan 2024 | 20.69 | 20.70 | 20.56 | 20.58 | 20.58 | 32,400 |
| 10 Jan 2024 | 20.60 | 20.70 | 20.59 | 20.66 | 20.66 | 19,300 |
| 09 Jan 2024 | 20.25 | 20.76 | 20.25 | 20.69 | 20.69 | 26,000 |
| 08 Jan 2024 | 21.00 | 21.05 | 20.65 | 20.91 | 20.91 | 34,700 |
| 05 Jan 2024 | 21.64 | 21.64 | 21.33 | 21.38 | 21.38 | 54,000 |
| 04 Jan 2024 | 21.35 | 21.52 | 21.32 | 21.32 | 21.32 | 68,900 |
| 03 Jan 2024 | 21.08 | 21.28 | 21.08 | 21.28 | 21.28 | 25,800 |
| 02 Jan 2024 | 21.68 | 21.68 | 21.05 | 21.07 | 21.07 | 24,600 |
| 29 Dec 2023 | 21.30 | 22.03 | 21.30 | 21.94 | 21.94 | 20,700 |
| 28 Dec 2023 | 21.25 | 21.62 | 21.25 | 21.52 | 21.52 | 35,700 |
| 27 Dec 2023 | 19.95 | 20.37 | 19.95 | 20.29 | 20.29 | 38,400 |
| 26 Dec 2023 | 20.50 | 20.50 | 20.13 | 20.13 | 20.13 | 20,600 |
| 22 Dec 2023 | 20.10 | 20.14 | 19.97 | 20.09 | 20.09 | 39,400 |
| 21 Dec 2023 | 20.01 | 20.31 | 20.01 | 20.22 | 20.22 | 151,400 |
| 20 Dec 2023 | 20.39 | 20.39 | 19.86 | 19.90 | 19.90 | 36,800 |
| 19 Dec 2023 | 20.25 | 20.44 | 20.25 | 20.44 | 20.44 | 44,000 |
| 18 Dec 2023 | 21.12 | 21.12 | 19.76 | 20.12 | 20.12 | 26,100 |
| 15 Dec 2023 | 20.80 | 20.80 | 20.46 | 20.46 | 20.46 | 47,900 |
| 14 Dec 2023 | 21.13 | 21.13 | 20.50 | 20.86 | 20.86 | 70,900 |
| 13 Dec 2023 | 20.12 | 20.35 | 19.97 | 20.35 | 20.35 | 41,300 |
| 12 Dec 2023 | 20.00 | 20.06 | 19.95 | 20.06 | 20.06 | 28,500 |
| 11 Dec 2023 | 19.08 | 19.95 | 19.08 | 19.95 | 19.95 | 41,100 |
| 08 Dec 2023 | 20.23 | 20.31 | 19.88 | 20.00 | 20.00 | 25,300 |
| 07 Dec 2023 | 20.51 | 20.51 | 20.42 | 20.51 | 20.51 | 28,200 |
| 06 Dec 2023 | 21.06 | 21.06 | 20.60 | 20.78 | 20.78 | 60,300 |
| 05 Dec 2023 | 20.57 | 20.62 | 20.48 | 20.62 | 20.62 | 28,100 |
| 04 Dec 2023 | 20.81 | 20.95 | 20.81 | 20.84 | 20.84 | 23,000 |
| 01 Dec 2023 | 20.63 | 21.25 | 20.63 | 21.07 | 21.07 | 21,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.