Stockscreener 앱 받기
47.16
1.36%
0.633
시간 외 거래:
46.29
-0.873
-1.85%
Geely Automobile Holdings Ltd. ADR 주식 (GELYY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $47.80 | $46.87 | $0.93 | 5,706.0 | +1.36% |
| 2025-08-07 | $46.73 | $46.50 | $0.23 | 5,989.0 | -0.34% |
| 2025-08-06 | $46.88 | $46.50 | $0.38 | 3,675.0 | +0.86% |
| 2025-08-05 | $47.25 | $46.16 | $1.09 | 22,212.0 | +0.43% |
| 2025-08-04 | $46.10 | $45.86 | $0.2408 | 9,479.0 | +3.46% |
| 2025-08-01 | $44.92 | $44.52 | $0.3959 | 31,109.0 | -0.85% |
| 2025-07-31 | $46.00 | $44.83 | $1.17 | 42,503.0 | -2.96% |
| 2025-07-30 | $47.02 | $46.30 | $0.72 | 68,722.0 | -5.00% |
| 2025-07-29 | $49.40 | $48.30 | $1.10 | 44,106.0 | +0.80% |
| 2025-07-28 | $48.64 | $47.90 | $0.74 | 9,927.0 | -2.39% |
| 2025-07-25 | $49.53 | $49.20 | $0.332 | 16,672.0 | +2.25% |
| 2025-07-24 | $48.99 | $48.41 | $0.58 | 6,375.0 | +0.86% |
| 2025-07-23 | $48.05 | $47.82 | $0.225 | 5,130.0 | -0.63% |
| 2025-07-22 | $48.39 | $47.69 | $0.705 | 3,631.0 | +3.05% |
| 2025-07-21 | $47.70 | $46.69 | $1.01 | 12,955.0 | -2.82% |
| 2025-07-18 | $48.68 | $48.26 | $0.42 | 9,543.0 | -1.07% |
| 2025-07-17 | $48.79 | $48.00 | $0.7884 | 16,045.0 | +4.86% |
| 2025-07-16 | $47.50 | $46.25 | $1.25 | 10,911.0 | -0.04% |
| 2025-07-15 | $47.32 | $45.90 | $1.42 | 13,987.0 | +1.70% |
| 2025-07-14 | $45.91 | $45.10 | $0.805 | 8,405.0 | +2.61% |
| 2025-07-11 | $44.70 | $44.60 | $0.10 | 17,322.0 | -0.18% |
| 2025-07-10 | $44.72 | $44.20 | $0.52 | 5,258.0 | +3.56% |
Geely Automobile Holdings Ltd. ADR 주식 (GELYY) 연도별 가격 이력
이 심층 분석에서는 Geely Automobile Holdings Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GELYY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Geely Automobile Holdings Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Geely Automobile Holdings Ltd. ADR 주식 (GELYY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $47.80 | $44.52 | $3.28 | 78,170.0 | +4.97% |
| 2025-07 | $49.53 | $40.50 | $9.03 | 348,862.0 | +9.77% |
| 2025-06 | $47.94 | $40.40 | $7.54 | 251,563.0 | -7.79% |
| 2025-05 | $53.00 | $40.88 | $12.12 | 286,112.0 | +6.08% |
| 2025-04 | $44.51 | $33.30 | $11.21 | 436,997.0 | -3.36% |
| 2025-03 | $47.50 | $40.00 | $7.50 | 288,415.0 | -4.53% |
| 2025-02 | $48.85 | $37.74 | $11.11 | 432,740.0 | +23.19% |
| 2025-01 | $38.13 | $34.30 | $3.83 | 246,064.0 | -2.16% |
Geely Automobile Holdings Ltd. ADR 주식 (GELYY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.93 | $36.00 | $5.93 | 387,086.0 | +4.42% |
| 2024-11 | $39.02 | $32.80 | $6.22 | 414,636.0 | +2.41% |
| 2024-10 | $38.84 | $29.76 | $9.08 | 496,893.0 | +15.31% |
| 2024-09 | $32.33 | $22.12 | $10.21 | 544,505.0 | +36.18% |
| 2024-08 | $22.61 | $18.48 | $4.13 | 646,760.0 | +9.66% |
| 2024-07 | $23.40 | $19.94 | $3.46 | 487,478.0 | -10.38% |
| 2024-06 | $25.50 | $22.30 | $3.20 | 323,334.0 | -6.91% |
| 2024-05 | $27.24 | $23.97 | $3.27 | 467,377.0 | +1.08% |
| 2024-04 | $24.87 | $22.00 | $2.87 | 475,008.0 | +3.00% |
| 2024-03 | $23.61 | $20.75 | $2.86 | 406,057.0 | +7.30% |
| 2024-02 | $22.50 | $18.75 | $3.75 | 637,526.0 | +15.12% |
| 2024-01 | $21.68 | $18.84 | $2.84 | 917,009.0 | -13.79% |
Geely Automobile Holdings Ltd. ADR 주식 (GELYY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.03 | $19.08 | $2.95 | 799,950.0 | +1.04% |
| 2023-11 | $25.78 | $21.56 | $4.22 | 406,096.0 | -4.15% |
| 2023-10 | $23.97 | $22.05 | $1.92 | 734,461.0 | -3.21% |
| 2023-09 | $25.92 | $23.12 | $2.80 | 346,929.0 | -6.19% |
| 2023-08 | $28.01 | $23.28 | $4.73 | 633,178.0 | -13.89% |
| 2023-07 | $29.86 | $24.00 | $5.86 | 366,477.0 | +18.39% |
| 2023-06 | $25.85 | $23.09 | $2.76 | 977,062.0 | +5.38% |
| 2023-05 | $25.39 | $22.98 | $2.41 | 480,347.0 | -6.33% |
| 2023-04 | $26.86 | $24.00 | $2.86 | 398,029.0 | -3.62% |
| 2023-03 | $27.60 | $22.57 | $5.03 | 594,571.0 | -1.64% |
| 2023-02 | $33.98 | $26.02 | $7.96 | 276,829.0 | -20.10% |
| 2023-01 | $33.63 | $29.28 | $4.35 | 287,660.0 | +13.65% |
0.00%
0.89%
자본화:
|
볼륨(24시간):