GELHY | Geely Sponsored ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Geely Sponsored ADR (GELHY)

OTC

$35.31-$0.78 (-2.16%)

Price as of Nov 12, 2026

N/A
Market Cap
-19.28%
1-Year Change
Auto Manufacturers
Industry

1 Month
-7.95%

Low Price$33.40

High Price$38.35
3 Months
-23.42%

Low Price$33.40

High Price$47.90
1 Year
-19.28%

Low Price$33.40

High Price$62.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	36.05	36.05	35.22	35.31	-2.16%	23,454
11/11/2026	36.12	36.26	36.05	36.09	-0.82%	14,510
11/10/2026	36.68	36.68	35.80	36.39	-0.76%	30,649
11/09/2026	36.71	36.92	36.54	36.67	-1.13%	18,662
11/06/2026	37.00	37.25	36.32	37.09	+0.26%	31,083
11/05/2026	38.23	38.23	36.71	37.00	+2.99%	33,588
11/04/2026	36.04	36.22	35.66	35.92	+1.90%	31,830
11/03/2026	34.94	35.48	34.94	35.25	+0.71%	91,789
11/02/2026	34.42	35.48	34.42	35.00	-0.28%	965,368
10/30/2026	34.50	35.20	34.50	35.10	+5.09%	1,571,265
10/29/2026	33.24	34.85	33.01	33.40	-7.29%	423,208
10/28/2026	35.71	36.41	35.71	36.03	+0.88%	1,070,898
10/27/2026	35.80	35.97	35.42	35.71	-1.30%	39,095
10/26/2026	35.93	36.52	35.93	36.18	+0.06%	44,787
10/23/2026	36.85	36.85	36.16	36.16	-0.52%	42,459
10/22/2026	36.50	36.50	36.14	36.35	-1.60%	43,284
10/21/2026	38.00	38.00	36.83	36.94	-2.72%	60,895
10/20/2026	38.60	38.60	37.50	37.97	+0.14%	41,232
10/19/2026	38.00	39.14	37.85	37.92	-0.81%	26,128
10/16/2026	38.35	38.36	38.12	38.23	-0.08%	79,589
10/15/2026	38.41	38.58	38.04	38.26	-0.23%	40,867
10/14/2026	38.45	38.51	38.23	38.35	-2.54%	76,774
10/13/2026	39.72	39.72	39.31	39.35	+2.58%	97,196
10/12/2026	39.10	39.10	38.35	38.36	-0.75%	28,303
10/09/2026	38.76	38.78	38.49	38.65	+3.57%	23,605
10/08/2026	36.70	37.32	36.70	37.32	-1.67%	18,392
10/07/2026	38.00	38.05	37.72	37.95	-0.03%	26,667
10/06/2026	38.21	38.42	37.95	37.96	-0.84%	38,170
10/05/2026	37.88	38.28	37.70	38.28	+2.49%	39,758
10/02/2026	37.81	37.81	37.11	37.35	+1.72%	24,619
10/01/2026	37.40	37.53	36.54	36.72	-0.30%	50,907
09/30/2026	37.25	37.25	36.83	36.83	-3.00%	31,442
09/29/2026	38.90	38.90	37.69	37.97	-7.41%	42,441
09/28/2026	41.23	41.75	40.99	41.01	+2.86%	31,866
09/25/2026	40.00	40.00	39.60	39.87	-0.70%	19,627
09/24/2026	40.30	40.48	40.06	40.15	-0.37%	45,735
09/23/2026	40.12	40.54	40.12	40.30	+0.32%	43,715
09/22/2026	40.38	40.52	40.02	40.17	-1.12%	190,013
09/21/2026	40.00	40.68	40.00	40.62	+0.11%	32,015
09/18/2026	40.72	40.72	40.36	40.58	-0.63%	23,394
09/17/2026	41.03	41.04	40.69	40.84	-0.13%	32,071
09/16/2026	41.00	41.00	40.77	40.89	-0.44%	36,506
09/15/2026	41.33	41.35	41.07	41.07	-3.36%	62,261
09/14/2026	41.31	42.57	41.31	42.50	+3.26%	31,431
09/11/2026	41.31	41.31	40.95	41.16	+0.51%	25,056
09/10/2026	41.25	41.34	40.89	40.95	-2.85%	26,688
09/09/2026	42.95	42.95	42.03	42.15	-2.00%	34,588
09/08/2026	43.80	43.80	43.01	43.01	-2.23%	37,656
09/04/2026	44.00	44.18	43.94	43.99	-0.49%	9,539
09/03/2026	43.99	44.28	43.78	44.21	+1.20%	48,253
09/02/2026	44.10	44.10	43.48	43.68	-2.40%	51,983
09/01/2026	45.49	45.49	44.75	44.76	+0.13%	15,143
08/31/2026	45.06	45.30	44.60	44.70	-3.16%	18,624
08/28/2026	46.22	46.24	45.87	46.16	-0.56%	9,851
08/27/2026	46.00	46.69	46.00	46.42	-0.60%	11,196
08/26/2026	45.95	47.06	45.95	46.70	-2.24%	10,911
08/25/2026	48.30	48.30	47.77	47.77	-0.27%	63,243
08/24/2026	47.43	48.56	47.43	47.90	+0.61%	27,606
08/21/2026	47.66	47.87	47.60	47.61	+0.59%	24,861
08/20/2026	46.88	47.34	46.81	47.33	+2.05%	17,857
08/19/2026	46.32	46.39	46.00	46.38	-0.24%	28,594
08/18/2026	46.47	46.86	46.26	46.49	+0.17%	17,374
08/17/2026	47.55	48.23	45.98	46.41	+2.09%	16,098
08/14/2026	45.41	45.81	45.03	45.46	-0.14%	20,442
08/13/2026	45.67	46.24	45.41	45.53	-1.27%	17,145
08/12/2026	46.06	46.24	45.86	46.11	-0.02%	49,826
08/11/2026	46.54	46.54	45.88	46.12	-4.30%	14,666
08/10/2026	48.13	48.53	48.09	48.19	+2.16%	16,206
08/07/2026	47.41	47.55	47.05	47.17	-0.25%	13,264
08/06/2026	48.05	48.05	47.18	47.29	-3.32%	11,113
08/05/2026	49.50	49.50	48.80	48.91	+1.08%	49,045
08/04/2026	49.09	49.09	48.39	48.39	-3.12%	36,566
08/03/2026	50.65	50.65	49.60	49.95	-1.19%	16,284
07/31/2026	50.98	50.98	49.22	50.55	-3.79%	38,467
07/30/2026	51.38	52.63	51.38	52.54	+1.74%	36,158
07/29/2026	52.00	52.00	51.01	51.64	+5.30%	21,329
07/28/2026	48.82	49.20	48.54	49.04	+2.59%	16,165
07/27/2026	49.87	49.87	47.58	47.80	-1.38%	47,849
07/24/2026	50.51	50.51	48.32	48.47	+3.28%	17,659
07/23/2026	47.00	47.31	46.14	46.93	+2.44%	24,886
07/22/2026	45.89	45.98	45.77	45.81	-2.78%	12,387
07/21/2026	47.45	47.45	47.11	47.12	-0.99%	39,858
07/20/2026	49.00	49.00	47.59	47.59	+0.57%	28,171
07/17/2026	48.65	48.65	46.65	47.32	-4.31%	21,167
07/16/2026	49.65	50.07	48.91	49.45	+4.24%	22,695
07/15/2026	47.32	48.04	46.87	47.44	+1.48%	24,210
07/14/2026	47.22	47.23	46.72	46.75	+1.37%	47,623
07/13/2026	45.80	46.62	45.80	46.12	-3.07%	26,536
07/10/2026	47.39	47.91	47.39	47.58	+2.50%	74,585
07/09/2026	46.28	46.92	46.28	46.42	-3.49%	306,173
07/08/2026	49.83	49.83	47.88	48.10	-1.82%	14,960
07/07/2026	49.79	49.80	48.72	48.99	+2.70%	21,316
07/06/2026	46.50	48.35	46.50	47.70	+7.70%	38,470
07/02/2026	44.67	44.72	43.81	44.29	+2.03%	17,266
07/01/2026	43.50	44.07	43.15	43.41	+0.70%	26,949
06/30/2026	43.57	43.77	43.01	43.11	-0.25%	19,527
06/29/2026	43.30	43.85	43.03	43.22	-1.12%	28,412
06/26/2026	43.58	44.43	43.58	43.71	+0.28%	17,776
06/25/2026	44.59	44.59	43.37	43.59	-2.26%	26,639
06/24/2026	44.53	45.09	44.44	44.60	-2.62%	18,550