Register for real-time alerts, custom portfolio, and market movers
GELYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 23.22 | 0.10 | 0.42% | 23.27 | 23.27 | 23.132 | 26,055 |
| Sep 16 2024 | 23.124 | -0.15 | -0.63% | 23.26 | 23.26 | 23.0323 | 7,009 |
| Sep 13 2024 | 23.27 | 0.12 | 0.52% | 23.22 | 23.27 | 23.21 | 15,649 |
| Sep 12 2024 | 23.15 | 0.16 | 0.70% | 23.10 | 23.36 | 22.99 | 28,699 |
| Sep 11 2024 | 22.99 | 0.58 | 2.59% | 22.48 | 23.02 | 22.48 | 39,566 |
| Sep 10 2024 | 22.41 | -0.44 | -1.93% | 22.40 | 22.78 | 22.19 | 27,510 |
| Sep 09 2024 | 22.85 | 0.43 | 1.92% | 22.61 | 22.85 | 22.12 | 10,097 |
| Sep 06 2024 | 22.42 | -0.43 | -1.86% | 22.75 | 22.75 | 22.42 | 10,234 |
| Sep 05 2024 | 22.845 | -0.09 | -0.37% | 22.85 | 22.96 | 21.56 | 17,556 |
| Sep 04 2024 | 22.93 | 0.32 | 1.42% | 22.65 | 23.09 | 22.65 | 24,688 |
| Sep 03 2024 | 22.61 | 0.36 | 1.62% | 22.55 | 22.75 | 22.55 | 18,215 |
| Aug 30 2024 | 22.25 | 0.07 | 0.32% | 22.50 | 22.50 | 22.25 | 58,611 |
| Aug 29 2024 | 22.18 | 0.43 | 1.98% | 22.0375 | 22.18 | 21.97 | 10,952 |
| Aug 28 2024 | 21.75 | -0.08 | -0.37% | 21.99 | 22.61 | 21.66 | 15,506 |
| Aug 27 2024 | 21.83 | 1.02 | 4.90% | 21.52 | 22.215 | 21.52 | 17,000 |
| Aug 26 2024 | 20.81 | 0.14 | 0.67% | 20.81 | 20.85 | 20.75 | 16,335 |
| Aug 23 2024 | 20.672 | 0.45 | 2.24% | 19.96 | 20.70 | 19.96 | 20,556 |
| Aug 22 2024 | 20.22 | -0.11 | -0.54% | 20.35 | 20.45 | 20.20 | 18,723 |
| Aug 21 2024 | 20.33 | 0.27 | 1.35% | 20.31 | 20.36 | 19.90 | 50,169 |
| Aug 20 2024 | 20.06 | -0.34 | -1.64% | 20.17 | 20.17 | 19.91 | 18,133 |
| Aug 19 2024 | 20.395 | 0.27 | 1.37% | 20.20 | 20.47 | 20.20 | 13,055 |
| Aug 16 2024 | 20.12 | 0.06 | 0.30% | 19.75 | 20.13 | 19.75 | 10,205 |
| Aug 15 2024 | 20.06 | 0.51 | 2.62% | 19.87 | 20.06 | 19.60 | 34,166 |
| Aug 14 2024 | 19.5486 | -0.22 | -1.11% | 19.82 | 20.64 | 19.52 | 25,713 |
| Aug 13 2024 | 19.7675 | 0.21 | 1.09% | 19.80 | 19.875 | 19.53 | 31,821 |
| Aug 12 2024 | 19.555 | 0.13 | 0.64% | 19.65 | 19.65 | 19.29 | 17,703 |
| Aug 09 2024 | 19.43 | -0.10 | -0.51% | 20.04 | 20.04 | 19.21 | 27,551 |
| Aug 08 2024 | 19.53 | 0.64 | 3.39% | 18.70 | 19.61 | 18.70 | 66,902 |
| Aug 07 2024 | 18.89 | -0.24 | -1.25% | 19.11 | 19.77 | 18.48 | 62,143 |
| Aug 06 2024 | 19.13 | -0.14 | -0.73% | 19.10 | 19.27 | 19.10 | 57,725 |
| Aug 05 2024 | 19.27 | -0.49 | -2.50% | 18.91 | 19.51 | 18.91 | 47,167 |
| Aug 02 2024 | 19.764 | -0.53 | -2.62% | 20.54 | 20.54 | 19.5228 | 23,002 |
| Aug 01 2024 | 20.2966 | 0.01 | 0.03% | 20.67 | 20.67 | 20.03 | 18,248 |
| Jul 31 2024 | 20.29 | 0.29 | 1.45% | 20.29 | 20.48 | 20.25 | 27,424 |
| Jul 30 2024 | 20.00 | -0.18 | -0.87% | 20.00 | 20.13 | 19.94 | 29,072 |
| Jul 29 2024 | 20.176 | -0.10 | -0.51% | 20.28 | 20.28 | 20.07 | 25,162 |
| Jul 26 2024 | 20.28 | 0.27 | 1.35% | 20.21 | 20.28 | 20.14 | 23,705 |
| Jul 25 2024 | 20.01 | -0.03 | -0.15% | 20.17 | 20.2485 | 19.18 | 42,082 |
| Jul 24 2024 | 20.04 | -0.22 | -1.09% | 20.61 | 20.61 | 19.85 | 33,309 |
| Jul 23 2024 | 20.26 | -0.27 | -1.33% | 20.47 | 20.50 | 20.25 | 22,771 |
| Jul 22 2024 | 20.5325 | -0.09 | -0.42% | 20.57 | 20.67 | 20.43 | 16,885 |
| Jul 19 2024 | 20.62 | -0.11 | -0.53% | 20.75 | 20.75 | 20.57 | 14,630 |
| Jul 18 2024 | 20.73 | -0.12 | -0.59% | 20.63 | 20.95 | 20.56 | 10,318 |
| Jul 17 2024 | 20.8525 | -0.35 | -1.66% | 20.97 | 21.16 | 20.79 | 11,568 |
| Jul 16 2024 | 21.204 | 0.23 | 1.12% | 21.60 | 21.60 | 21.06 | 13,839 |
| Jul 15 2024 | 20.97 | -0.65 | -3.01% | 21.08 | 21.2772 | 20.8542 | 11,048 |
| Jul 12 2024 | 21.62 | 0.13 | 0.60% | 21.68 | 21.75 | 21.61 | 13,861 |
| Jul 11 2024 | 21.492 | 0.21 | 1.00% | 21.36 | 21.54 | 21.36 | 19,686 |
| Jul 10 2024 | 21.28 | 0.28 | 1.33% | 21.31 | 21.4112 | 21.07 | 34,759 |
| Jul 09 2024 | 21.00 | -0.16 | -0.76% | 21.08 | 21.08 | 20.74 | 17,036 |
| Jul 08 2024 | 21.16 | -0.51 | -2.35% | 20.84 | 21.3472 | 20.84 | 15,099 |
| Jul 05 2024 | 21.67 | -0.99 | -4.37% | 22.00 | 22.00 | 21.345 | 19,532 |
| Jul 03 2024 | 22.66 | 0.59 | 2.67% | 22.03 | 22.70 | 21.91 | 25,018 |
| Jul 02 2024 | 22.07 | -1.33 | -5.68% | 22.07 | 22.10 | 21.89 | 31,016 |
| Jul 01 2024 | 23.40 | 0.76 | 3.36% | 22.92 | 23.40 | 22.85 | 27,418 |
| Jun 28 2024 | 22.64 | -0.03 | -0.11% | 22.78 | 22.81 | 22.302 | 9,538 |
| Jun 27 2024 | 22.665 | -0.57 | -2.43% | 22.59 | 22.86 | 22.59 | 9,815 |
| Jun 26 2024 | 23.23 | 0.43 | 1.89% | 23.07 | 23.23 | 22.53 | 11,411 |
| Jun 25 2024 | 22.80 | -0.02 | -0.09% | 22.78 | 22.83 | 22.71 | 15,007 |
| Jun 24 2024 | 22.82 | -0.06 | -0.25% | 22.88 | 23.00 | 22.695 | 13,778 |
| Jun 21 2024 | 22.878 | -0.32 | -1.39% | 23.14 | 23.20 | 22.86 | 12,775 |
| Jun 20 2024 | 23.20 | 0.22 | 0.96% | 23.24 | 23.3477 | 22.44 | 11,585 |
