Geely Automobile Holdings Ltd (GRU) - Historical data, historical prices

United States

opens in 8h 5m

2.19150 EUR

0.0555

2.47%

Last update May 19, 9:56 PM CEST

Market closed

Day range

2.19150

2.18850

2.21300

Previous close

2.24700

Open

2.21050

Access this stock data via API

Geely Automobile Holdings Ltd

2.19

0.06

2.47%

Date	Open	High	Low	Close	% Change	Volume
May 19, 2026	2.21	2.21	2.19	2.19	-0.86%	1300
May 18, 2026	2.27	2.27	2.23	2.25	-0.99%	65238
May 15, 2026	2.35	2.38	2.34	2.35	0.06%	3
May 14, 2026	2.33	2.36	2.31	2.35	1.05%	19940
May 13, 2026	2.32	2.40	2.30	2.39	2.84%	8560
May 12, 2026	2.46	2.46	2.41	2.43	-1.38%	29172
May 11, 2026	2.47	2.47	2.41	2.42	-2.00%	1390
May 08, 2026	2.48	2.48	2.46	2.48	-0.28%	5040
May 07, 2026	2.45	2.46	2.43	2.44	-0.47%	24850
May 06, 2026	2.44	2.45	2.42	2.45	0.51%	0
May 05, 2026	2.48	2.52	2.48	2.48	0.20%	16800
May 04, 2026	2.51	2.53	2.48	2.49	-0.72%	7100
Apr 30, 2026	2.50	2.50	2.47	2.49	-0.30%	465000
Apr 29, 2026	2.48	2.48	2.42	2.45	-1.15%	2182
Apr 28, 2026	2.38	2.38	2.36	2.36	-0.88%	33122
Apr 27, 2026	2.48	2.48	2.42	2.43	-2.04%	19967
Apr 24, 2026	2.48	2.52	2.47	2.49	0.26%	61318
Apr 23, 2026	2.60	2.60	2.56	2.57	-1.29%	2052
Apr 22, 2026	2.71	2.71	2.68	2.69	-0.55%	14004
Apr 21, 2026	2.60	2.64	2.60	2.61	0.54%	81900
Apr 20, 2026	2.61	2.62	2.60	2.60	-0.63%	15324

Access /time_series data via our API — starting from the Basic plan and above.

Geely Automobile Holdings Ltd