GELHY | Geely Sponsored ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Geely Sponsored ADR (GELHY)

OTC

$36.72-$0.11 (-0.30%)

Price as of Oct 01, 2026

N/A
Market Cap
-24.92%
1-Year Change
Auto Manufacturers
Industry

1 Month
-17.96%

Low Price$36.72

High Price$44.21
3 Months
-15.41%

Low Price$36.72

High Price$52.54
1 Year
-24.92%

Low Price$36.72

High Price$62.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	44.59	45.86	44.58	45.80	+3.15%	53,318
06/22/2026	46.26	46.26	44.29	44.40	-5.93%	52,110
06/18/2026	47.28	47.95	46.70	47.20	-3.08%	57,492
06/17/2026	48.31	50.50	48.16	48.70	-3.01%	30,891
06/16/2026	50.82	51.94	49.81	50.21	-1.20%	19,943
06/15/2026	52.62	52.62	50.82	50.82	+3.78%	13,218
06/15/2026	$1.27 Dividend
06/12/2026	49.19	50.44	48.64	48.97	0.00%	12,093
06/11/2026	48.23	48.97	47.81	48.97	+2.43%	42,676
06/10/2026	48.30	48.30	47.11	47.81	+4.30%	20,432
06/09/2026	46.10	46.40	45.23	45.84	+1.05%	25,959
06/08/2026	46.30	46.30	45.22	45.36	+0.04%	22,281
06/05/2026	46.15	46.15	44.96	45.34	-2.29%	16,584
06/04/2026	46.85	46.85	46.15	46.40	-0.46%	18,997
06/03/2026	46.53	46.79	46.43	46.62	+0.08%	16,042
06/02/2026	47.07	47.07	46.38	46.58	-1.99%	31,961
06/01/2026	47.13	47.53	46.61	47.53	+0.85%	50,758
05/29/2026	47.22	47.22	46.92	47.13	-0.90%	16,718
05/28/2026	47.96	48.30	46.78	47.55	-1.15%	37,312
05/27/2026	47.44	48.19	47.44	48.11	-0.40%	38,184
05/26/2026	49.50	49.50	47.82	48.30	-0.30%	44,899
05/22/2026	50.15	50.15	47.83	48.45	-1.17%	18,568
05/21/2026	48.73	49.03	48.13	49.03	-1.37%	21,786
05/20/2026	49.97	50.28	49.63	49.71	-1.00%	27,953
05/19/2026	52.28	52.28	50.00	50.21	-2.03%	20,241
05/18/2026	50.73	53.23	50.73	51.25	-4.69%	19,799
05/15/2026	54.46	54.46	53.49	53.77	+0.95%	16,155
05/14/2026	53.25	53.58	52.74	53.27	-2.29%	17,498
05/13/2026	52.89	54.51	52.89	54.51	-2.37%	22,327
05/12/2026	56.23	56.23	55.77	55.84	-0.78%	19,598