Geely Automobile Holdings Limited (GELYF) stock
GELYFOTCAlso trades as GELHY
$1.91−0.05 (-2.81%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Geely Automobile share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.91
-2.81% on the day
52-week range
$1.71 – $3.30
-42.3% from the high
Change over 52 weeks
-19.6%
From $2.37 on Oct 17, 2025
Average volume
62,723
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.00 | $2.00 | $1.90 | $1.91 | -2.81% | 86,327 |
| Oct 12, 2026 | $1.95 | $2.10 | $1.86 | $1.96 | +1.80% | 305,150 |
| Oct 5, 2026 | $1.73 | $2.10 | $1.73 | $1.93 | +1.87% | 674,102 |
| Sep 28, 2026 | $1.86 | $2.25 | $1.71 | $1.89 | -6.44% | 363,219 |
| Sep 21, 2026 | $2.04 | $2.25 | $1.82 | $2.02 | -1.46% | 209,724 |
| Sep 14, 2026 | $2.09 | $2.28 | $2.02 | $2.05 | -0.49% | 202,212 |
| Sep 8, 2026 | $2.05 | $2.40 | $2.05 | $2.06 | -7.91% | 615,460 |
| Aug 31, 2026 | $2.30 | $2.45 | $2.14 | $2.24 | -3.78% | 182,020 |
| Aug 24, 2026 | $2.38 | $2.44 | $2.20 | $2.33 | -2.31% | 224,395 |
| Aug 17, 2026 | $2.51 | $2.65 | $2.14 | $2.38 | +1.28% | 113,121 |
| Aug 10, 2026 | $2.51 | $2.57 | $2.11 | $2.35 | -1.26% | 201,986 |
| Aug 3, 2026 | $2.41 | $2.60 | $2.12 | $2.38 | -4.80% | 461,998 |
| Jul 27, 2026 | $2.50 | $2.74 | $2.39 | $2.50 | +2.39% | 197,372 |
| Jul 20, 2026 | $2.55 | $2.57 | $2.14 | $2.44 | +2.48% | 100,753 |
| Jul 13, 2026 | $2.35 | $2.50 | $2.32 | $2.38 | +1.38% | 326,332 |
| Jul 6, 2026 | $2.33 | $2.55 | $2.21 | $2.35 | +6.41% | 601,408 |
| Jun 29, 2026 | $2.33 | $2.40 | $2.07 | $2.21 | -0.52% | 169,121 |
| Jun 22, 2026 | $2.40 | $2.40 | $2.14 | $2.22 | -5.93% | 363,766 |
| Jun 15, 2026 | $2.40 | $2.56 | $2.27 | $2.36 | -4.07% | 187,468 |
| Jun 8, 2026 | $2.31 | $2.58 | $2.31 | $2.46 | +4.46% | 213,961 |
| Jun 1, 2026 | $2.58 | $2.58 | $2.34 | $2.36 | -2.69% | 248,289 |
| May 26, 2026 | $2.44 | $2.50 | $2.37 | $2.42 | -3.17% | 228,844 |
| May 18, 2026 | $2.70 | $2.75 | $2.26 | $2.50 | -9.17% | 427,687 |
| May 11, 2026 | $3.00 | $3.07 | $2.70 | $2.75 | -7.51% | 359,077 |
| May 4, 2026 | $3.07 | $3.17 | $2.80 | $2.98 | -0.03% | 267,467 |
| Apr 27, 2026 | $2.98 | $3.10 | $2.79 | $2.98 | +1.05% | 568,717 |
| Apr 20, 2026 | $3.28 | $3.28 | $2.87 | $2.95 | -7.54% | 463,250 |
| Apr 13, 2026 | $3.19 | $3.28 | $2.90 | $3.19 | -0.16% | 910,416 |
| Apr 6, 2026 | $3.10 | $3.30 | $2.80 | $3.19 | +4.59% | 352,368 |
| Mar 30, 2026 | $2.68 | $3.05 | $2.50 | $3.05 | +15.86% | 306,228 |
| Mar 23, 2026 | $2.54 | $2.86 | $2.54 | $2.63 | +8.33% | 657,230 |
| Mar 16, 2026 | $2.20 | $2.44 | $2.20 | $2.43 | +10.71% | 246,792 |
| Mar 9, 2026 | $2.03 | $2.26 | $1.99 | $2.20 | +5.40% | 243,087 |
| Mar 2, 2026 | $2.05 | $2.10 | $1.92 | $2.08 | +1.09% | 353,254 |
| Feb 23, 2026 | $2.15 | $2.19 | $2.02 | $2.06 | -5.94% | 175,219 |
| Feb 17, 2026 | $2.15 | $2.20 | $2.08 | $2.19 | +2.34% | 137,481 |
| Feb 9, 2026 | $2.06 | $2.20 | $2.00 | $2.14 | +1.90% | 136,483 |
| Feb 2, 2026 | $2.11 | $2.12 | $2.01 | $2.10 | +2.21% | 227,054 |
| Jan 26, 2026 | $2.20 | $2.26 | $2.05 | $2.05 | -5.32% | 415,382 |
| Jan 20, 2026 | $2.20 | $2.22 | $2.10 | $2.17 | -0.91% | 1,147,228 |
| Jan 12, 2026 | $2.16 | $2.29 | $2.15 | $2.19 | -1.79% | 336,012 |
| Jan 5, 2026 | $2.20 | $2.36 | $2.17 | $2.23 | -4.90% | 144,814 |
| Dec 29, 2025 | $2.10 | $2.42 | $2.10 | $2.35 | +9.07% | 247,273 |
| Dec 22, 2025 | $2.30 | $2.30 | $2.10 | $2.15 | -1.15% | 231,023 |
| Dec 15, 2025 | $2.30 | $2.30 | $2.11 | $2.18 | -4.19% | 561,180 |
| Dec 8, 2025 | $2.15 | $2.29 | $2.15 | $2.27 | +2.02% | 202,449 |
| Dec 1, 2025 | $2.10 | $2.24 | $2.10 | $2.23 | +1.37% | 94,997 |
| Nov 24, 2025 | $2.27 | $2.30 | $2.10 | $2.20 | -1.12% | 138,475 |
| Nov 17, 2025 | $2.22 | $2.28 | $2.11 | $2.22 | -1.23% | 239,183 |
| Nov 10, 2025 | $2.25 | $2.45 | $2.24 | $2.25 | -0.11% | 307,426 |
| Nov 3, 2025 | $2.31 | $2.35 | $2.25 | $2.25 | -5.76% | 240,296 |
| Oct 27, 2025 | $2.40 | $2.55 | $2.32 | $2.39 | -2.75% | 155,176 |
| Oct 20, 2025 | $2.28 | $2.55 | $2.28 | $2.46 | +3.59% | 192,165 |
| Oct 13, 2025 | $2.30 | $2.50 | $2.28 | $2.37 | +3.49% | 188,825 |
| Oct 6, 2025 | $2.52 | $2.55 | $2.29 | $2.29 | -7.66% | 210,619 |
| Sep 29, 2025 | $2.35 | $2.65 | $2.35 | $2.48 | +5.09% | 311,966 |
| Sep 22, 2025 | $2.50 | $2.50 | $2.32 | $2.36 | -2.78% | 100,868 |
| Sep 15, 2025 | $2.34 | $2.60 | $2.30 | $2.43 | +2.42% | 213,658 |
| Sep 8, 2025 | $2.36 | $2.48 | $2.25 | $2.37 | -2.67% | 655,621 |
| Sep 2, 2025 | $2.55 | $2.55 | $2.32 | $2.44 | -4.51% | 175,203 |
| Aug 25, 2025 | $2.50 | $2.60 | $2.30 | $2.55 | -0.39% | 299,103 |
| Aug 18, 2025 | $2.50 | $2.66 | $2.45 | $2.56 | +8.02% | 200,877 |
| Aug 11, 2025 | $2.30 | $2.49 | $2.30 | $2.37 | +0.85% | 344,437 |
| Aug 4, 2025 | $2.21 | $2.40 | $2.21 | $2.35 | +3.52% | 615,080 |
| Jul 28, 2025 | $2.47 | $2.55 | $2.21 | $2.27 | -8.28% | 1,493,418 |
| Jul 21, 2025 | $2.42 | $2.48 | $2.31 | $2.48 | +2.27% | 318,821 |
| Jul 14, 2025 | $2.28 | $2.45 | $2.20 | $2.42 | +14.15% | 328,132 |
| Jul 7, 2025 | $2.15 | $2.28 | $2.00 | $2.12 | +3.97% | 151,717 |
| Jun 30, 2025 | $2.15 | $2.25 | $2.00 | $2.04 | -0.05% | 64,756 |
| Jun 23, 2025 | $1.95 | $2.25 | $1.95 | $2.04 | -0.73% | 667,186 |
| Jun 16, 2025 | $2.20 | $2.20 | $2.04 | $2.06 | -1.20% | 56,351 |
| Jun 9, 2025 | $2.26 | $2.30 | $2.07 | $2.08 | -8.77% | 162,094 |
| Jun 2, 2025 | $2.28 | $2.35 | $2.05 | $2.28 | -0.22% | 486,419 |
| May 27, 2025 | $2.45 | $2.45 | $2.19 | $2.29 | -11.43% | 522,701 |
| May 19, 2025 | $2.50 | $2.70 | $2.45 | $2.58 | +2.38% | 171,383 |
| May 12, 2025 | $2.40 | $2.59 | $2.30 | $2.52 | +7.69% | 158,190 |
| May 5, 2025 | $2.25 | $2.35 | $2.11 | $2.34 | +9.60% | 167,284 |
| Apr 28, 2025 | $2.10 | $2.17 | $1.95 | $2.14 | +3.39% | 128,666 |
| Apr 21, 2025 | $1.98 | $2.17 | $1.90 | $2.07 | +4.29% | 178,060 |
| Apr 14, 2025 | $2.12 | $2.18 | $1.90 | $1.98 | -1.00% | 181,274 |
| Apr 7, 2025 | $1.87 | $2.15 | $1.66 | $2.00 | +0.91% | 385,868 |
| Mar 31, 2025 | $2.16 | $2.25 | $1.97 | $1.98 | -8.24% | 234,092 |
| Mar 24, 2025 | $2.25 | $2.30 | $2.12 | $2.16 | -4.21% | 226,062 |
| Mar 17, 2025 | $2.20 | $2.40 | $2.15 | $2.26 | -0.88% | 172,237 |
| Mar 10, 2025 | $2.25 | $2.31 | $2.15 | $2.28 | -0.25% | 223,700 |
| Mar 3, 2025 | $2.25 | $2.40 | $2.15 | $2.28 | -0.41% | 286,283 |
| Feb 24, 2025 | $2.23 | $2.45 | $2.18 | $2.29 | +1.10% | 403,413 |
| Feb 18, 2025 | $2.20 | $2.30 | $2.20 | $2.27 | +2.95% | 170,972 |
| Feb 10, 2025 | $2.25 | $2.26 | $1.90 | $2.20 | -2.22% | 382,598 |
| Feb 3, 2025 | $1.84 | $2.28 | $1.71 | $2.25 | +21.62% | 474,322 |
| Jan 27, 2025 | $1.85 | $1.91 | $1.71 | $1.85 | +0.26% | 143,968 |
| Jan 21, 2025 | $1.82 | $1.89 | $1.75 | $1.85 | +1.66% | 132,821 |
| Jan 13, 2025 | $1.72 | $1.85 | $1.70 | $1.82 | +3.71% | 1,296,200 |
| Jan 6, 2025 | $1.86 | $1.89 | $1.75 | $1.75 | -3.31% | 203,643 |
| Dec 30, 2024 | $1.90 | $1.96 | $1.80 | $1.81 | -6.53% | 157,837 |
| Dec 23, 2024 | $1.92 | $2.01 | $1.86 | $1.94 | -1.70% | 143,479 |
| Dec 16, 2024 | $1.95 | $2.02 | $1.85 | $1.97 | 0.00% | 284,138 |
| Dec 9, 2024 | $1.94 | $2.10 | $1.86 | $1.97 | +4.79% | 698,195 |
| Dec 2, 2024 | $1.78 | $1.89 | $1.77 | $1.88 | +6.33% | 198,695 |
| Nov 25, 2024 | $1.60 | $1.78 | $1.60 | $1.77 | +7.15% | 272,907 |
| Nov 18, 2024 | $1.71 | $1.80 | $1.58 | $1.65 | -2.24% | 334,196 |
| Nov 11, 2024 | $1.81 | $1.87 | $1.65 | $1.69 | -8.77% | 525,397 |
| Nov 4, 2024 | $1.80 | $1.95 | $1.75 | $1.85 | +5.11% | 1,305,106 |
| Oct 28, 2024 | $1.88 | $1.96 | $1.70 | $1.76 | -7.85% | 229,633 |
| Oct 21, 2024 | $1.62 | $1.94 | $1.51 | $1.91 | +17.90% | 258,012 |
| Oct 14, 2024 | $1.62 | $1.66 | $1.51 | $1.62 | -1.22% | 191,900 |
| Oct 7, 2024 | $1.60 | $1.81 | $1.52 | $1.64 | +0.61% | 453,800 |
| Sep 30, 2024 | $1.55 | $1.69 | $1.52 | $1.63 | +5.84% | 322,800 |
| Sep 23, 2024 | $1.26 | $1.57 | $1.26 | $1.54 | +21.26% | 540,300 |
| Sep 16, 2024 | $1.15 | $1.28 | $1.13 | $1.27 | +9.48% | 230,200 |
| Sep 9, 2024 | $1.13 | $1.17 | $1.10 | $1.16 | +1.75% | 183,500 |
| Sep 3, 2024 | $1.10 | $1.17 | $1.05 | $1.14 | +2.70% | 58,800 |
| Aug 26, 2024 | $1.00 | $1.13 | $1.00 | $1.11 | +9.90% | 98,600 |
| Aug 19, 2024 | $1.02 | $1.03 | $0.96 | $1.01 | 0.00% | 213,400 |
| Aug 12, 2024 | $1.00 | $1.01 | $0.95 | $1.01 | +3.06% | 165,400 |
| Aug 5, 2024 | $0.95 | $1.00 | $0.95 | $0.98 | +1.03% | 222,600 |
| Jul 29, 2024 | $1.14 | $1.14 | $0.95 | $0.97 | -4.90% | 174,800 |
| Jul 22, 2024 | $1.08 | $1.08 | $1.00 | $1.02 | -1.92% | 237,900 |
| Jul 15, 2024 | $1.05 | $1.09 | $1.00 | $1.04 | -3.70% | 444,000 |
| Jul 8, 2024 | $1.07 | $1.11 | $1.03 | $1.08 | +0.93% | 172,100 |
| Jul 1, 2024 | $1.10 | $1.20 | $1.03 | $1.07 | -5.31% | 354,000 |
| Jun 24, 2024 | $1.20 | $1.20 | $1.10 | $1.13 | -1.74% | 251,400 |
| Jun 17, 2024 | $1.15 | $1.20 | $1.10 | $1.15 | +2.68% | 250,000 |
| Jun 10, 2024 | $1.27 | $1.27 | $1.11 | $1.12 | -10.40% | 289,200 |
| Jun 3, 2024 | $1.22 | $1.27 | $1.21 | $1.25 | +3.31% | 182,400 |
| May 28, 2024 | $1.28 | $1.30 | $1.21 | $1.21 | -3.97% | 80,600 |
| May 20, 2024 | $1.35 | $1.36 | $1.24 | $1.26 | -4.55% | 199,600 |
| May 13, 2024 | $1.26 | $1.35 | $1.26 | $1.32 | +3.94% | 202,700 |
| May 6, 2024 | $1.28 | $1.28 | $1.25 | $1.27 | -1.55% | 1,071,300 |
| Apr 29, 2024 | $1.20 | $1.29 | $1.20 | $1.29 | +8.40% | 170,200 |
| Apr 22, 2024 | $1.12 | $1.21 | $1.11 | $1.19 | +6.25% | 537,100 |
| Apr 15, 2024 | $1.16 | $1.17 | $1.11 | $1.12 | -3.45% | 416,900 |
| Apr 8, 2024 | $1.20 | $1.24 | $1.11 | $1.16 | -3.33% | 148,700 |
| Apr 1, 2024 | $1.15 | $1.22 | $1.15 | $1.20 | +1.69% | 510,100 |
| Mar 25, 2024 | $1.18 | $1.19 | $1.11 | $1.18 | 0.00% | 176,400 |
| Mar 18, 2024 | $1.04 | $1.19 | $1.04 | $1.18 | +8.26% | 386,100 |
| Mar 11, 2024 | $1.10 | $1.13 | $1.05 | $1.09 | +2.83% | 264,500 |
| Mar 4, 2024 | $1.00 | $1.11 | $1.00 | $1.06 | -3.64% | 485,800 |
| Feb 26, 2024 | $1.03 | $1.11 | $1.03 | $1.10 | +3.77% | 433,100 |
| Feb 20, 2024 | $1.04 | $1.07 | $1.01 | $1.06 | 0.00% | 1,454,400 |
| Feb 12, 2024 | $1.00 | $1.06 | $1.00 | $1.06 | +6.00% | 264,300 |
| Feb 5, 2024 | $0.94 | $1.06 | $0.94 | $1.00 | +4.17% | 553,300 |
| Jan 29, 2024 | $0.97 | $1.01 | $0.91 | $0.96 | -3.03% | 255,300 |
| Jan 22, 2024 | $1.00 | $1.04 | $0.96 | $0.99 | -1.98% | 204,300 |
| Jan 16, 2024 | $1.01 | $1.05 | $0.98 | $1.01 | -0.98% | 282,100 |
| Jan 8, 2024 | $1.07 | $1.08 | $1.02 | $1.02 | -4.67% | 330,600 |
| Jan 2, 2024 | $1.10 | $1.10 | $1.05 | $1.07 | -4.46% | 235,000 |
| Dec 26, 2023 | $1.00 | $1.17 | $1.00 | $1.12 | +12.00% | 304,900 |
| Dec 18, 2023 | $1.04 | $1.04 | $0.96 | $1.00 | -2.91% | 437,700 |
| Dec 11, 2023 | $0.98 | $1.05 | $0.97 | $1.03 | +1.98% | 333,800 |
| Dec 4, 2023 | $1.02 | $1.06 | $0.97 | $1.01 | -4.72% | 350,300 |
| Nov 27, 2023 | $1.15 | $1.18 | $1.04 | $1.06 | -10.92% | 283,700 |
| Nov 20, 2023 | $1.23 | $1.24 | $1.15 | $1.19 | -3.25% | 132,100 |
| Nov 13, 2023 | $1.22 | $1.29 | $1.18 | $1.23 | +3.36% | 301,800 |
| Nov 6, 2023 | $1.21 | $1.24 | $1.15 | $1.19 | -2.46% | 123,000 |
| Oct 30, 2023 | $1.15 | $1.22 | $1.10 | $1.22 | +6.09% | 283,400 |
| Oct 23, 2023 | $1.08 | $1.15 | $1.08 | $1.15 | +4.55% | 195,600 |
| Oct 16, 2023 | $1.16 | $1.20 | $1.10 | $1.10 | -5.98% | 213,800 |
| Oct 9, 2023 | $1.11 | $1.20 | $1.11 | $1.17 | +0.86% | 206,400 |
| Oct 2, 2023 | $1.14 | $1.20 | $1.12 | $1.16 | -0.85% | 1,188,100 |
| Sep 25, 2023 | $1.17 | $1.20 | $1.16 | $1.17 | -4.10% | 84,100 |
| Sep 18, 2023 | $1.21 | $1.25 | $1.18 | $1.22 | 0.00% | 104,900 |
| Sep 11, 2023 | $1.25 | $1.27 | $1.21 | $1.22 | 0.00% | 136,200 |
| Sep 5, 2023 | $1.29 | $1.30 | $1.16 | $1.22 | -4.69% | 190,200 |
| Aug 28, 2023 | $1.20 | $1.29 | $1.20 | $1.28 | +4.92% | 929,400 |
| Aug 21, 2023 | $1.18 | $1.25 | $1.16 | $1.22 | +2.52% | 689,100 |
| Aug 14, 2023 | $1.25 | $1.25 | $1.19 | $1.19 | -4.80% | 139,100 |
| Aug 7, 2023 | $1.30 | $1.40 | $1.25 | $1.25 | -10.71% | 200,800 |
| Jul 31, 2023 | $1.36 | $1.49 | $1.35 | $1.40 | -0.71% | 226,600 |
| Jul 24, 2023 | $1.22 | $1.42 | $1.22 | $1.41 | +14.63% | 404,400 |
| Jul 17, 2023 | $1.25 | $1.27 | $1.20 | $1.23 | -1.60% | 120,200 |
| Jul 10, 2023 | $1.18 | $1.30 | $1.18 | $1.25 | -0.79% | 369,500 |
| Jul 3, 2023 | $1.30 | $1.34 | $1.18 | $1.26 | +2.44% | 209,000 |
| Jun 26, 2023 | $1.16 | $1.23 | $1.16 | $1.23 | +4.24% | 1,109,700 |
| Jun 20, 2023 | $1.26 | $1.30 | $1.16 | $1.18 | -7.09% | 128,300 |
| Jun 12, 2023 | $1.21 | $1.30 | $1.16 | $1.27 | +3.25% | 533,600 |
| Jun 5, 2023 | $1.21 | $1.23 | $1.15 | $1.23 | +0.82% | 565,100 |
| May 30, 2023 | $1.18 | $1.23 | $1.15 | $1.22 | +3.39% | 163,500 |
| May 22, 2023 | $1.15 | $1.27 | $1.15 | $1.18 | -2.48% | 296,600 |
| May 15, 2023 | $1.23 | $1.28 | $1.20 | $1.21 | -1.63% | 234,300 |
| May 8, 2023 | $1.22 | $1.27 | $1.22 | $1.23 | -0.81% | 106,500 |
| May 1, 2023 | $1.24 | $1.25 | $1.12 | $1.24 | 0.00% | 159,700 |
| Apr 24, 2023 | $1.23 | $1.27 | $1.16 | $1.24 | 0.00% | 233,100 |
| Apr 17, 2023 | $1.31 | $1.35 | $1.20 | $1.24 | -3.13% | 370,900 |
| Apr 10, 2023 | $1.20 | $1.30 | $1.20 | $1.28 | +3.23% | 143,600 |
| Apr 3, 2023 | $1.26 | $1.31 | $1.17 | $1.24 | -4.62% | 224,700 |
| Mar 27, 2023 | $1.22 | $1.30 | $1.22 | $1.30 | +3.17% | 158,900 |
| Mar 20, 2023 | $1.20 | $1.32 | $1.17 | $1.26 | +8.62% | 146,100 |
| Mar 13, 2023 | $1.21 | $1.21 | $1.13 | $1.16 | -4.13% | 329,100 |
| Mar 6, 2023 | $1.35 | $1.38 | $1.20 | $1.21 | -11.68% | 507,300 |
| Feb 27, 2023 | $1.38 | $1.41 | $1.23 | $1.37 | 0.00% | 135,700 |
| Feb 21, 2023 | $1.44 | $1.48 | $1.35 | $1.37 | -5.52% | 155,500 |
| Feb 13, 2023 | $1.57 | $1.57 | $1.40 | $1.45 | -2.68% | 251,300 |
| Feb 6, 2023 | $1.53 | $1.57 | $1.47 | $1.49 | -8.02% | 144,800 |
| Jan 30, 2023 | $1.62 | $1.70 | $1.59 | $1.62 | -3.57% | 368,400 |
| Jan 23, 2023 | $1.52 | $1.69 | $1.52 | $1.68 | +8.39% | 258,000 |
| Jan 17, 2023 | $1.51 | $1.57 | $1.45 | $1.55 | -1.90% | 111,100 |
| Jan 9, 2023 | $1.52 | $1.60 | $1.49 | $1.58 | +2.60% | 156,100 |
| Jan 3, 2023 | $1.52 | $1.62 | $1.47 | $1.54 | +6.21% | 156,600 |
| Dec 27, 2022 | $1.41 | $1.55 | $1.41 | $1.45 | 0.00% | 509,700 |
| Dec 19, 2022 | $1.60 | $1.60 | $1.43 | $1.45 | -9.38% | 328,100 |
| Dec 12, 2022 | $1.54 | $1.62 | $1.48 | $1.60 | +1.27% | 352,100 |
| Dec 5, 2022 | $1.58 | $1.64 | $1.52 | $1.58 | +3.27% | 203,600 |
| Nov 28, 2022 | $1.25 | $1.55 | $1.25 | $1.53 | +23.39% | 309,600 |
| Nov 21, 2022 | $1.29 | $1.34 | $1.24 | $1.24 | -6.77% | 157,100 |
| Nov 14, 2022 | $1.35 | $1.48 | $1.33 | $1.33 | -0.75% | 189,200 |
| Nov 7, 2022 | $1.38 | $1.41 | $1.25 | $1.34 | -0.74% | 279,200 |
| Oct 31, 2022 | $1.11 | $1.35 | $1.08 | $1.35 | +23.85% | 303,500 |
| Oct 24, 2022 | $1.14 | $1.17 | $1.07 | $1.09 | -9.17% | 419,800 |
| Oct 17, 2022 | $1.27 | $1.32 | $1.19 | $1.20 | -5.51% | 150,800 |
| Oct 10, 2022 | $1.27 | $1.35 | $1.21 | $1.27 | -6.62% | 165,700 |
| Oct 3, 2022 | $1.39 | $1.49 | $1.36 | $1.36 | -2.16% | 118,200 |
| Sep 26, 2022 | $1.51 | $1.55 | $1.36 | $1.39 | -8.55% | 294,500 |
| Sep 19, 2022 | $1.59 | $1.68 | $1.50 | $1.52 | -7.32% | 233,800 |
| Sep 12, 2022 | $1.81 | $1.84 | $1.62 | $1.64 | -8.38% | 225,800 |
| Sep 6, 2022 | $1.84 | $1.86 | $1.72 | $1.79 | -6.77% | 202,500 |
| Aug 29, 2022 | $2.05 | $2.12 | $1.90 | $1.92 | -5.88% | 257,500 |
| Aug 22, 2022 | $2.20 | $2.20 | $1.93 | $2.04 | -5.99% | 194,900 |
| Aug 15, 2022 | $2.23 | $2.35 | $2.10 | $2.17 | -1.81% | 149,800 |
| Aug 8, 2022 | $2.23 | $2.28 | $2.15 | $2.21 | 0.00% | 269,800 |
| Aug 1, 2022 | $2.15 | $2.35 | $2.13 | $2.21 | +11.06% | 472,200 |
| Jul 25, 2022 | $2.02 | $2.08 | $1.93 | $1.99 | -2.93% | 241,500 |
| Jul 18, 2022 | $2.17 | $2.21 | $2.05 | $2.05 | -3.30% | 119,400 |
| Jul 11, 2022 | $2.16 | $2.21 | $2.06 | $2.12 | -3.64% | 221,900 |
| Jul 5, 2022 | $2.14 | $2.29 | $2.05 | $2.20 | -3.08% | 296,200 |
| Jun 27, 2022 | $2.30 | $2.45 | $2.20 | $2.27 | -0.87% | 391,500 |
| Jun 21, 2022 | $1.90 | $2.30 | $1.88 | $2.29 | +19.90% | 449,400 |
| Jun 13, 2022 | $1.86 | $1.93 | $1.79 | $1.91 | -0.52% | 336,700 |
| Jun 6, 2022 | $1.97 | $1.97 | $1.83 | $1.92 | -2.04% | 293,800 |
| May 31, 2022 | $1.92 | $2.03 | $1.87 | $1.96 | +3.70% | 172,900 |
| May 23, 2022 | $1.72 | $1.92 | $1.72 | $1.89 | +10.53% | 305,700 |
| May 16, 2022 | $1.61 | $1.76 | $1.55 | $1.71 | +4.91% | 203,300 |
| May 9, 2022 | $1.45 | $1.65 | $1.38 | $1.63 | +11.64% | 425,700 |
| May 2, 2022 | $1.56 | $1.63 | $1.43 | $1.46 | -5.19% | 134,100 |
| Apr 25, 2022 | $1.35 | $1.60 | $1.35 | $1.54 | +5.48% | 485,000 |
| Apr 18, 2022 | $1.42 | $1.53 | $1.42 | $1.46 | -3.95% | 197,200 |
| Apr 11, 2022 | $1.47 | $1.52 | $1.42 | $1.52 | -0.65% | 185,600 |
| Apr 4, 2022 | $1.58 | $1.65 | $1.50 | $1.53 | -3.77% | 440,900 |
| Mar 28, 2022 | $1.53 | $1.66 | $1.48 | $1.59 | +6.00% | 517,400 |
| Mar 21, 2022 | $1.46 | $1.60 | $1.46 | $1.50 | -5.66% | 782,700 |
| Mar 14, 2022 | $1.40 | $1.62 | $1.25 | $1.59 | +12.77% | 896,200 |
| Mar 7, 2022 | $1.61 | $1.61 | $1.40 | $1.41 | -14.55% | 1,004,800 |
| Feb 28, 2022 | $1.85 | $1.90 | $1.62 | $1.65 | -16.67% | 672,200 |
| Feb 22, 2022 | $2.01 | $2.05 | $1.80 | $1.98 | -6.16% | 717,200 |
| Feb 14, 2022 | $2.11 | $2.22 | $2.08 | $2.11 | -1.40% | 366,700 |
| Feb 7, 2022 | $2.23 | $2.27 | $2.14 | $2.14 | -3.60% | 253,700 |
| Jan 31, 2022 | $2.08 | $2.29 | $2.08 | $2.22 | +3.74% | 659,100 |
| Jan 24, 2022 | $2.35 | $2.39 | $2.10 | $2.14 | -13.01% | 1,639,400 |
| Jan 18, 2022 | $2.38 | $2.53 | $2.38 | $2.46 | -3.53% | 485,800 |
| Jan 10, 2022 | $2.48 | $2.66 | $2.42 | $2.55 | +2.00% | 470,000 |
| Jan 3, 2022 | $2.77 | $2.77 | $2.49 | $2.50 | -7.75% | 744,200 |
| Dec 27, 2021 | $2.81 | $2.83 | $2.61 | $2.71 | -5.57% | 902,900 |
| Dec 20, 2021 | $2.86 | $2.88 | $2.78 | $2.87 | 0.00% | 408,000 |
| Dec 13, 2021 | $3.09 | $3.09 | $2.85 | $2.87 | -8.01% | 431,300 |
| Dec 6, 2021 | $2.80 | $3.12 | $2.80 | $3.12 | +9.47% | 650,900 |
| Nov 29, 2021 | $3.03 | $3.17 | $2.85 | $2.85 | -8.95% | 971,900 |
| Nov 22, 2021 | $3.43 | $3.48 | $3.06 | $3.13 | -5.72% | 619,300 |
| Nov 15, 2021 | $3.32 | $3.43 | $3.16 | $3.32 | +2.79% | 678,200 |
| Nov 8, 2021 | $3.39 | $3.40 | $3.20 | $3.23 | -4.72% | 1,115,600 |
| Nov 1, 2021 | $3.25 | $3.43 | $3.22 | $3.39 | -1.17% | 695,400 |
| Oct 25, 2021 | $3.40 | $3.51 | $3.34 | $3.43 | -0.29% | 575,100 |
| Oct 18, 2021 | $3.20 | $3.57 | $3.18 | $3.44 | +8.86% | 911,600 |
| Oct 11, 2021 | $2.88 | $3.16 | $2.88 | $3.16 | +10.10% | 882,300 |
| Oct 4, 2021 | $2.88 | $2.95 | $2.73 | $2.87 | 0.00% | 623,600 |
| Sep 27, 2021 | $2.89 | $2.91 | $2.80 | $2.87 | -2.05% | 535,600 |
| Sep 20, 2021 | $3.02 | $3.24 | $2.90 | $2.93 | -10.94% | 790,600 |
| Sep 13, 2021 | $3.39 | $3.48 | $3.20 | $3.29 | -3.80% | 625,500 |
| Sep 7, 2021 | $3.56 | $3.70 | $3.42 | $3.42 | -2.84% | 573,300 |
| Aug 30, 2021 | $3.33 | $3.66 | $3.33 | $3.52 | +5.39% | 420,100 |
| Aug 23, 2021 | $3.26 | $3.39 | $3.20 | $3.34 | -0.30% | 644,400 |
| Aug 16, 2021 | $3.45 | $3.47 | $3.24 | $3.35 | -8.22% | 898,100 |
| Aug 9, 2021 | $3.40 | $3.70 | $3.40 | $3.65 | +4.89% | 667,900 |
| Aug 2, 2021 | $3.40 | $3.65 | $3.40 | $3.48 | +2.96% | 1,031,000 |
| Jul 26, 2021 | $3.01 | $3.39 | $2.88 | $3.38 | +11.55% | 1,656,300 |
| Jul 19, 2021 | $3.01 | $3.10 | $2.84 | $3.03 | -1.62% | 2,052,300 |
| Jul 12, 2021 | $3.11 | $3.28 | $3.08 | $3.08 | -0.65% | 610,100 |
| Jul 6, 2021 | $3.06 | $3.12 | $3.00 | $3.10 | +2.99% | 416,500 |
| Jun 28, 2021 | $3.19 | $3.33 | $2.96 | $3.01 | -6.81% | 759,300 |
| Jun 21, 2021 | $3.12 | $3.47 | $3.12 | $3.23 | +5.21% | 1,001,900 |
| Jun 14, 2021 | $2.80 | $3.09 | $2.80 | $3.07 | +7.72% | 725,900 |
| Jun 7, 2021 | $2.85 | $2.90 | $2.70 | $2.85 | -1.38% | 441,600 |
| Jun 1, 2021 | $2.55 | $2.90 | $2.52 | $2.89 | +13.33% | 570,400 |
| May 24, 2021 | $2.40 | $2.60 | $2.40 | $2.55 | +3.24% | 387,700 |
| May 17, 2021 | $2.28 | $2.55 | $2.28 | $2.47 | +6.93% | 395,900 |
| May 10, 2021 | $2.49 | $2.51 | $2.19 | $2.31 | -6.85% | 1,152,300 |
| May 3, 2021 | $2.53 | $2.60 | $2.48 | $2.48 | -4.62% | 726,300 |
| Apr 26, 2021 | $2.65 | $2.91 | $2.57 | $2.60 | -10.03% | 598,900 |
| Apr 19, 2021 | $2.94 | $3.00 | $2.80 | $2.89 | +2.12% | 866,500 |
| Apr 12, 2021 | $2.59 | $2.94 | $2.45 | $2.83 | +6.39% | 1,198,000 |
| Apr 5, 2021 | $2.65 | $2.79 | $2.54 | $2.66 | +0.38% | 888,600 |
| Mar 29, 2021 | $2.62 | $2.73 | $2.55 | $2.65 | +1.53% | 618,800 |
| Mar 22, 2021 | $3.13 | $3.24 | $2.50 | $2.61 | -16.61% | 2,403,000 |
| Mar 15, 2021 | $3.08 | $3.22 | $2.99 | $3.13 | +1.62% | 660,600 |
| Mar 8, 2021 | $2.97 | $3.15 | $2.81 | $3.08 | -1.28% | 1,122,500 |
| Mar 1, 2021 | $3.35 | $3.43 | $2.94 | $3.12 | -5.17% | 1,359,000 |
| Feb 22, 2021 | $3.76 | $3.76 | $3.16 | $3.29 | -13.65% | 2,092,700 |
| Feb 16, 2021 | $3.94 | $3.95 | $3.61 | $3.81 | -2.06% | 1,357,000 |
| Feb 8, 2021 | $3.80 | $3.98 | $3.64 | $3.89 | +5.99% | 1,915,100 |
| Feb 1, 2021 | $3.71 | $4.04 | $3.63 | $3.67 | +0.55% | 2,484,900 |
| Jan 25, 2021 | $4.29 | $4.39 | $3.60 | $3.65 | -12.26% | 3,305,800 |
| Jan 19, 2021 | $4.19 | $4.39 | $4.08 | $4.16 | +4.26% | 2,980,200 |
| Jan 11, 2021 | $4.24 | $4.30 | $3.95 | $3.99 | -7.21% | 3,948,400 |
| Jan 4, 2021 | $3.40 | $4.40 | $3.35 | $4.30 | +26.10% | 3,992,900 |
| Dec 28, 2020 | $3.02 | $3.51 | $3.02 | $3.41 | +14.43% | 1,386,800 |
| Dec 21, 2020 | $2.98 | $3.08 | $2.85 | $2.98 | +0.34% | 566,800 |
| Dec 14, 2020 | $2.86 | $3.06 | $2.86 | $2.97 | +6.07% | 418,200 |
| Dec 7, 2020 | $2.71 | $2.82 | $2.66 | $2.80 | +2.56% | 1,071,500 |
| Nov 30, 2020 | $2.79 | $2.85 | $2.53 | $2.73 | -6.19% | 1,126,100 |
| Nov 23, 2020 | $3.15 | $3.15 | $2.80 | $2.91 | -3.00% | 1,746,300 |
| Nov 16, 2020 | $2.74 | $3.01 | $2.70 | $3.00 | +11.11% | 1,766,200 |
| Nov 9, 2020 | $2.84 | $2.84 | $2.48 | $2.70 | -0.37% | 1,300,200 |
| Nov 2, 2020 | $2.30 | $2.89 | $2.30 | $2.71 | +30.92% | 3,015,500 |
| Oct 26, 2020 | $2.09 | $2.11 | $2.00 | $2.07 | -1.43% | 835,400 |
| Oct 19, 2020 | $2.09 | $2.16 | $2.01 | $2.10 | -0.94% | 351,600 |
| Oct 12, 2020 | $2.10 | $2.18 | $2.10 | $2.12 | +3.92% | 338,700 |
| Oct 5, 2020 | $1.96 | $2.06 | $1.90 | $2.04 | -0.49% | 584,700 |
| Sep 28, 2020 | $2.03 | $2.06 | $1.95 | $2.05 | +4.59% | 424,300 |
| Sep 21, 2020 | $2.05 | $2.05 | $1.93 | $1.96 | -3.92% | 339,100 |
| Sep 14, 2020 | $2.09 | $2.12 | $2.00 | $2.04 | -2.39% | 302,400 |
| Sep 8, 2020 | $2.14 | $2.20 | $2.03 | $2.09 | -0.95% | 192,300 |
| Aug 31, 2020 | $2.06 | $2.29 | $2.06 | $2.11 | +3.43% | 1,008,700 |
| Aug 24, 2020 | $1.98 | $2.10 | $1.96 | $2.04 | +3.03% | 764,500 |
| Aug 17, 2020 | $2.05 | $2.09 | $1.95 | $1.98 | -7.91% | 714,900 |
| Aug 10, 2020 | $2.16 | $2.25 | $2.11 | $2.15 | -0.92% | 606,400 |
| Aug 3, 2020 | $2.06 | $2.25 | $2.06 | $2.17 | +4.33% | 278,700 |
| Jul 27, 2020 | $2.03 | $2.16 | $1.95 | $2.08 | +1.96% | 535,000 |
| Jul 20, 2020 | $2.13 | $2.13 | $1.96 | $2.04 | -0.97% | 606,100 |
| Jul 13, 2020 | $2.45 | $2.47 | $2.00 | $2.06 | -8.85% | 1,040,900 |
| Jul 6, 2020 | $2.03 | $2.34 | $2.03 | $2.26 | +38.65% | 2,281,700 |
| Jun 29, 2020 | $1.60 | $1.63 | $1.55 | $1.63 | +1.87% | 328,900 |
| Jun 22, 2020 | $1.64 | $1.64 | $1.52 | $1.60 | +1.27% | 333,300 |
| Jun 15, 2020 | $1.50 | $1.64 | $1.43 | $1.58 | +1.94% | 227,000 |
| Jun 8, 2020 | $1.55 | $1.60 | $1.49 | $1.55 | +1.31% | 344,100 |
| Jun 1, 2020 | $1.36 | $1.54 | $1.36 | $1.53 | +10.07% | 320,400 |
| May 26, 2020 | $1.65 | $1.65 | $1.37 | $1.39 | -9.15% | 575,300 |
| May 18, 2020 | $1.62 | $1.70 | $1.53 | $1.53 | -3.16% | 374,600 |
| May 11, 2020 | $1.64 | $1.71 | $1.56 | $1.58 | -4.82% | 352,400 |
| May 4, 2020 | $1.42 | $1.68 | $1.42 | $1.66 | +12.16% | 308,700 |
| Apr 27, 2020 | $1.54 | $1.63 | $1.47 | $1.48 | +1.37% | 437,000 |
| Apr 20, 2020 | $1.52 | $1.53 | $1.41 | $1.46 | -3.31% | 316,200 |
| Apr 13, 2020 | $1.58 | $1.58 | $1.39 | $1.51 | +1.34% | 549,000 |
| Apr 6, 2020 | $1.38 | $1.52 | $1.38 | $1.49 | +8.76% | 630,900 |
| Mar 30, 2020 | $1.45 | $1.50 | $1.33 | $1.37 | -7.43% | 335,600 |
| Mar 23, 2020 | $1.29 | $1.58 | $1.23 | $1.48 | +8.82% | 611,900 |
| Mar 16, 2020 | $1.50 | $1.60 | $1.29 | $1.36 | -17.58% | 991,400 |
| Mar 9, 2020 | $1.68 | $1.80 | $1.49 | $1.65 | -7.30% | 1,153,000 |
| Mar 2, 2020 | $1.82 | $1.90 | $1.75 | $1.78 | 0.00% | 319,400 |
| Feb 24, 2020 | $1.90 | $1.91 | $1.71 | $1.78 | -7.29% | 1,015,700 |
| Feb 18, 2020 | $1.88 | $2.00 | $1.88 | $1.92 | +4.35% | 199,600 |
| Feb 10, 2020 | $1.78 | $1.93 | $1.74 | $1.84 | +5.75% | 778,800 |
| Feb 3, 2020 | $1.58 | $1.76 | $1.58 | $1.74 | +9.43% | 329,500 |
| Jan 27, 2020 | $1.63 | $1.69 | $1.59 | $1.59 | -6.47% | 519,100 |
| Jan 21, 2020 | $1.86 | $1.86 | $1.70 | $1.70 | -14.14% | 818,100 |
| Jan 13, 2020 | $2.09 | $2.11 | $1.97 | $1.98 | -4.35% | 436,900 |
| Jan 6, 2020 | $2.00 | $2.07 | $1.93 | $2.07 | +2.99% | 370,400 |
| Dec 30, 2019 | $1.95 | $2.02 | $1.90 | $2.01 | +5.24% | 309,100 |
| Dec 23, 2019 | $1.83 | $1.93 | $1.83 | $1.91 | +1.60% | 273,400 |
| Dec 16, 2019 | $1.97 | $1.99 | $1.86 | $1.88 | -4.08% | 249,600 |
| Dec 9, 2019 | $1.94 | $1.99 | $1.89 | $1.96 | -1.51% | 549,500 |
| Dec 2, 2019 | $1.92 | $1.99 | $1.85 | $1.99 | +4.74% | 455,300 |
| Nov 25, 2019 | $1.94 | $1.98 | $1.88 | $1.90 | -0.52% | 94,400 |
| Nov 18, 2019 | $2.00 | $2.00 | $1.88 | $1.91 | +1.60% | 114,300 |
| Nov 11, 2019 | $2.00 | $2.00 | $1.83 | $1.88 | -6.00% | 238,300 |
| Nov 4, 2019 | $1.93 | $2.00 | $1.88 | $2.00 | +4.71% | 277,600 |
| Oct 28, 2019 | $1.87 | $1.95 | $1.81 | $1.91 | +6.11% | 496,100 |
| Oct 21, 2019 | $1.75 | $1.86 | $1.75 | $1.80 | +4.05% | 260,700 |
| Oct 14, 2019 | $1.72 | $1.78 | $1.65 | $1.73 | -2.81% | 110,200 |
| Oct 7, 2019 | $1.68 | $1.79 | $1.68 | $1.78 | +5.33% | 544,800 |
| Sep 30, 2019 | $1.66 | $1.72 | $1.64 | $1.69 | +3.05% | 132,100 |
| Sep 23, 2019 | $1.60 | $1.69 | $1.58 | $1.64 | -0.61% | 413,600 |
| Sep 16, 2019 | $1.79 | $1.79 | $1.61 | $1.65 | -7.30% | 370,400 |
| Sep 9, 2019 | $1.68 | $1.80 | $1.68 | $1.78 | +9.88% | 428,000 |
| Sep 3, 2019 | $1.50 | $1.63 | $1.49 | $1.62 | +5.88% | 796,700 |
| Aug 26, 2019 | $1.54 | $1.56 | $1.48 | $1.53 | +4.79% | 223,900 |
| Aug 19, 2019 | $1.40 | $1.51 | $1.39 | $1.46 | +5.80% | 743,400 |
| Aug 12, 2019 | $1.38 | $1.45 | $1.34 | $1.38 | -1.43% | 293,000 |
| Aug 5, 2019 | $1.40 | $1.45 | $1.35 | $1.40 | -2.78% | 390,600 |
| Jul 29, 2019 | $1.58 | $1.58 | $1.43 | $1.44 | -9.43% | 365,900 |
| Jul 22, 2019 | $1.56 | $1.62 | $1.52 | $1.59 | +2.58% | 183,600 |
| Jul 15, 2019 | $1.50 | $1.59 | $1.48 | $1.55 | +4.73% | 360,300 |
| Jul 8, 2019 | $1.59 | $1.59 | $1.47 | $1.48 | -8.64% | 1,275,400 |
| Jul 1, 2019 | $1.72 | $1.78 | $1.59 | $1.62 | -5.26% | 166,600 |
| Jun 24, 2019 | $1.67 | $1.75 | $1.65 | $1.71 | +3.01% | 329,900 |
| Jun 17, 2019 | $1.58 | $1.72 | $1.55 | $1.66 | +7.79% | 349,400 |
| Jun 10, 2019 | $1.66 | $1.68 | $1.52 | $1.54 | -8.33% | 482,800 |
| Jun 3, 2019 | $1.64 | $1.69 | $1.58 | $1.68 | +2.44% | 237,800 |
| May 28, 2019 | $1.62 | $1.68 | $1.59 | $1.64 | +4.46% | 201,400 |
| May 20, 2019 | $1.62 | $1.65 | $1.53 | $1.57 | -4.85% | 811,100 |
| May 13, 2019 | $1.69 | $1.79 | $1.65 | $1.65 | -5.71% | 590,900 |
| May 6, 2019 | $1.87 | $1.91 | $1.68 | $1.75 | -13.79% | 1,166,800 |
| Apr 29, 2019 | $2.06 | $2.06 | $1.96 | $2.03 | -1.46% | 494,000 |
| Apr 22, 2019 | $2.22 | $2.32 | $2.01 | $2.06 | -11.21% | 1,003,800 |
| Apr 15, 2019 | $2.25 | $2.41 | $2.10 | $2.32 | +6.42% | 461,500 |
| Apr 8, 2019 | $2.23 | $2.26 | $2.17 | $2.18 | +0.46% | 474,100 |
| Apr 1, 2019 | $1.99 | $2.20 | $1.96 | $2.17 | +13.02% | 480,500 |
| Mar 25, 2019 | $1.89 | $1.96 | $1.85 | $1.92 | +1.59% | 223,400 |
| Mar 18, 2019 | $1.77 | $2.02 | $1.77 | $1.89 | +6.78% | 340,200 |
| Mar 11, 2019 | $1.75 | $1.80 | $1.72 | $1.77 | -1.12% | 296,500 |
| Mar 4, 2019 | $1.98 | $2.02 | $1.77 | $1.79 | -8.21% | 440,200 |
| Feb 25, 2019 | $1.98 | $2.10 | $1.88 | $1.95 | -1.52% | 438,900 |
| Feb 19, 2019 | $1.78 | $1.98 | $1.78 | $1.98 | +8.79% | 283,800 |
| Feb 11, 2019 | $1.72 | $1.94 | $1.72 | $1.82 | +9.64% | 498,700 |
| Feb 4, 2019 | $1.69 | $1.74 | $1.63 | $1.66 | -1.78% | 220,200 |
| Jan 28, 2019 | $1.66 | $1.72 | $1.58 | $1.69 | -1.74% | 818,100 |
| Jan 22, 2019 | $1.57 | $1.74 | $1.53 | $1.72 | +8.18% | 318,200 |
| Jan 14, 2019 | $1.40 | $1.60 | $1.35 | $1.59 | +12.77% | 704,600 |
| Jan 7, 2019 | $1.47 | $1.53 | $1.26 | $1.41 | -9.62% | 2,201,900 |
| Dec 31, 2018 | $1.76 | $1.79 | $1.50 | $1.56 | -10.86% | 875,400 |
| Dec 24, 2018 | $1.72 | $1.77 | $1.67 | $1.75 | +0.57% | 517,700 |
| Dec 17, 2018 | $1.77 | $1.81 | $1.70 | $1.74 | -6.45% | 595,600 |
| Dec 10, 2018 | $1.80 | $1.91 | $1.75 | $1.86 | +3.33% | 326,600 |
| Dec 3, 2018 | $2.00 | $2.05 | $1.79 | $1.80 | -9.09% | 442,400 |
| Nov 26, 2018 | $1.94 | $2.00 | $1.93 | $1.98 | +3.66% | 314,000 |
| Nov 19, 2018 | $1.91 | $1.97 | $1.82 | $1.91 | +0.53% | 255,200 |
| Nov 12, 2018 | $1.85 | $1.96 | $1.80 | $1.90 | +3.26% | 444,300 |
| Nov 5, 2018 | $2.17 | $2.17 | $1.82 | $1.84 | -14.02% | 531,400 |
| Oct 29, 2018 | $1.79 | $2.19 | $1.72 | $2.14 | +19.55% | 544,500 |
| Oct 22, 2018 | $1.85 | $1.92 | $1.76 | $1.79 | +1.13% | 1,012,200 |
| Oct 15, 2018 | $1.77 | $1.85 | $1.72 | $1.77 | -1.12% | 422,800 |
| Oct 8, 2018 | $1.80 | $1.85 | $1.64 | $1.79 | -2.19% | 1,162,900 |
| Oct 1, 2018 | $2.03 | $2.03 | $1.80 | $1.83 | -8.04% | 1,247,200 |
| Sep 24, 2018 | $2.08 | $2.08 | $1.97 | $1.99 | -5.24% | 888,500 |
| Sep 17, 2018 | $1.87 | $2.12 | $1.75 | $2.10 | +7.69% | 2,038,100 |
| Sep 10, 2018 | $1.92 | $2.01 | $1.75 | $1.95 | +0.52% | 1,402,300 |
| Sep 4, 2018 | $2.11 | $2.11 | $1.92 | $1.94 | -8.92% | 430,600 |
| Aug 27, 2018 | $2.22 | $2.27 | $2.10 | $2.13 | +0.95% | 810,000 |
| Aug 20, 2018 | $2.00 | $2.16 | $1.95 | $2.11 | +6.57% | 1,176,300 |
| Aug 13, 2018 | $2.08 | $2.15 | $1.87 | $1.98 | -7.04% | 943,800 |
| Aug 6, 2018 | $2.07 | $2.22 | $2.03 | $2.13 | +0.47% | 987,600 |
| Jul 30, 2018 | $2.25 | $2.36 | $2.09 | $2.12 | -9.79% | 1,763,000 |
| Jul 23, 2018 | $2.44 | $2.57 | $2.34 | $2.35 | -3.69% | 602,700 |
| Jul 16, 2018 | $2.60 | $2.65 | $2.42 | $2.44 | -7.22% | 622,900 |
| Jul 9, 2018 | $2.56 | $2.66 | $2.52 | $2.63 | +5.62% | 703,300 |
| Jul 2, 2018 | $2.53 | $2.59 | $2.41 | $2.49 | -3.86% | 545,200 |
| Jun 25, 2018 | $2.68 | $2.72 | $2.46 | $2.59 | -6.50% | 1,855,300 |
| Jun 18, 2018 | $2.90 | $2.94 | $2.76 | $2.77 | -6.10% | 696,400 |
| Jun 11, 2018 | $3.00 | $3.12 | $2.93 | $2.95 | -1.99% | 611,500 |
| Jun 4, 2018 | $2.85 | $3.08 | $2.85 | $3.01 | +5.99% | 474,300 |
| May 29, 2018 | $2.83 | $2.90 | $2.82 | $2.84 | -0.35% | 210,400 |
| May 21, 2018 | $2.94 | $3.00 | $2.80 | $2.85 | -1.38% | 494,400 |
| May 14, 2018 | $3.08 | $3.08 | $2.89 | $2.89 | -3.99% | 425,000 |
| May 7, 2018 | $2.70 | $3.03 | $2.70 | $3.01 | +11.48% | 920,400 |
| Apr 30, 2018 | $2.67 | $2.80 | $2.59 | $2.70 | +1.12% | 1,104,300 |
| Apr 23, 2018 | $2.75 | $2.79 | $2.60 | $2.67 | -4.30% | 874,400 |
| Apr 16, 2018 | $2.97 | $2.97 | $2.77 | $2.79 | -6.38% | 691,700 |
| Apr 9, 2018 | $2.96 | $3.10 | $2.90 | $2.98 | +4.56% | 564,400 |
| Apr 2, 2018 | $2.98 | $2.98 | $2.75 | $2.85 | -4.04% | 889,800 |
| Mar 26, 2018 | $3.01 | $3.15 | $2.85 | $2.97 | -1.66% | 1,031,000 |
| Mar 19, 2018 | $3.36 | $3.53 | $3.02 | $3.02 | -9.85% | 1,467,500 |
| Mar 12, 2018 | $3.43 | $3.47 | $3.25 | $3.35 | -0.30% | 736,600 |
| Mar 5, 2018 | $3.14 | $3.37 | $3.11 | $3.36 | +7.01% | 762,400 |
| Feb 26, 2018 | $3.33 | $3.34 | $3.08 | $3.14 | +1.29% | 1,589,000 |
| Feb 20, 2018 | $3.02 | $3.16 | $2.98 | $3.10 | +4.03% | 535,600 |
| Feb 12, 2018 | $2.80 | $3.02 | $2.80 | $2.98 | +8.76% | 1,288,200 |
| Feb 5, 2018 | $3.08 | $3.14 | $2.62 | $2.74 | -10.16% | 2,903,100 |
| Jan 29, 2018 | $3.18 | $3.26 | $3.03 | $3.05 | -5.86% | 1,605,900 |
| Jan 22, 2018 | $3.23 | $3.39 | $3.16 | $3.24 | 0.00% | 910,600 |
| Jan 16, 2018 | $3.37 | $3.40 | $3.16 | $3.24 | -7.16% | 1,481,700 |
| Jan 8, 2018 | $3.55 | $3.58 | $3.35 | $3.49 | -1.69% | 1,321,400 |
| Jan 2, 2018 | $3.56 | $3.72 | $3.43 | $3.55 | +1.43% | 866,400 |
| Dec 26, 2017 | $3.35 | $3.50 | $3.24 | $3.50 | +6.38% | 555,100 |
| Dec 18, 2017 | $3.20 | $3.35 | $3.15 | $3.29 | +1.54% | 753,600 |
| Dec 11, 2017 | $3.37 | $3.37 | $3.13 | $3.24 | -3.28% | 890,100 |
| Dec 4, 2017 | $3.53 | $3.62 | $3.13 | $3.35 | -4.56% | 1,634,100 |
| Nov 27, 2017 | $3.58 | $3.66 | $3.49 | $3.51 | -3.57% | 1,207,600 |
| Nov 20, 2017 | $3.60 | $3.87 | $3.60 | $3.64 | +2.82% | 1,138,000 |
| Nov 13, 2017 | $3.42 | $3.61 | $3.38 | $3.54 | +4.42% | 1,026,400 |
| Nov 6, 2017 | $3.23 | $3.44 | $3.21 | $3.39 | +8.31% | 1,139,400 |
| Oct 30, 2017 | $3.01 | $3.16 | $2.98 | $3.13 | +0.64% | 1,136,000 |
| Oct 23, 2017 | $3.34 | $3.39 | $3.08 | $3.11 | -8.53% | 1,126,700 |
| Oct 16, 2017 | $3.48 | $3.50 | $3.24 | $3.40 | -2.58% | 1,245,400 |
| Oct 9, 2017 | $3.50 | $3.54 | $3.39 | $3.49 | -1.97% | 1,102,700 |
| Oct 2, 2017 | $2.94 | $3.65 | $2.94 | $3.56 | +24.48% | 4,949,500 |
| Sep 25, 2017 | $2.95 | $2.97 | $2.80 | $2.86 | -6.84% | 2,340,300 |
| Sep 18, 2017 | $2.80 | $3.17 | $2.80 | $3.07 | +16.29% | 2,242,500 |
| Sep 11, 2017 | $2.48 | $2.73 | $2.42 | $2.64 | +6.88% | 739,700 |
| Sep 5, 2017 | $2.49 | $2.50 | $2.40 | $2.47 | 0.00% | 568,300 |
| Aug 28, 2017 | $2.40 | $2.47 | $2.35 | $2.47 | +2.07% | 329,100 |
| Aug 21, 2017 | $2.35 | $2.48 | $2.35 | $2.42 | +0.41% | 465,500 |
| Aug 14, 2017 | $2.40 | $2.49 | $2.40 | $2.41 | +1.69% | 494,700 |
| Aug 7, 2017 | $2.40 | $2.52 | $2.35 | $2.37 | 0.00% | 1,001,700 |
| Jul 31, 2017 | $2.34 | $2.40 | $2.25 | $2.37 | +1.72% | 364,700 |
| Jul 24, 2017 | $2.35 | $2.41 | $2.30 | $2.33 | +3.10% | 512,300 |
| Jul 17, 2017 | $2.42 | $2.43 | $2.25 | $2.26 | -6.22% | 957,400 |
| Jul 10, 2017 | $2.27 | $2.46 | $2.22 | $2.41 | +5.70% | 1,310,400 |
| Jul 3, 2017 | $2.25 | $2.29 | $2.20 | $2.28 | +3.64% | 1,047,000 |
| Jun 26, 2017 | $2.00 | $2.26 | $1.97 | $2.20 | +15.18% | 1,236,500 |
| Jun 19, 2017 | $1.85 | $1.91 | $1.84 | $1.91 | +4.95% | 256,500 |
| Jun 12, 2017 | $1.95 | $1.97 | $1.80 | $1.82 | -7.61% | 533,000 |
| Jun 5, 2017 | $1.86 | $2.03 | $1.78 | $1.97 | +7.65% | 1,324,900 |
| May 30, 2017 | $1.54 | $1.85 | $1.54 | $1.83 | +18.83% | 519,900 |
| May 22, 2017 | $1.45 | $1.55 | $1.45 | $1.54 | +6.94% | 190,100 |
| May 15, 2017 | $1.46 | $1.46 | $1.39 | $1.44 | -0.69% | 176,200 |
| May 8, 2017 | $1.36 | $1.48 | $1.36 | $1.45 | +8.21% | 234,000 |
| May 1, 2017 | $1.36 | $1.41 | $1.32 | $1.34 | -2.19% | 616,200 |
| Apr 24, 2017 | $1.50 | $1.50 | $1.36 | $1.37 | -8.67% | 349,000 |
| Apr 17, 2017 | $1.38 | $1.53 | $1.33 | $1.50 | +8.70% | 685,100 |
| Apr 10, 2017 | $1.39 | $1.40 | $1.30 | $1.38 | -4.17% | 1,040,300 |
| Apr 3, 2017 | $1.58 | $1.59 | $1.40 | $1.44 | -7.10% | 311,300 |
| Mar 27, 2017 | $1.58 | $1.66 | $1.53 | $1.55 | -2.52% | 457,800 |
| Mar 20, 2017 | $1.47 | $1.60 | $1.43 | $1.59 | +7.43% | 454,400 |
| Mar 13, 2017 | $1.62 | $1.68 | $1.43 | $1.48 | -4.52% | 1,139,100 |
| Mar 6, 2017 | $1.40 | $1.56 | $1.37 | $1.55 | +12.32% | 1,025,600 |
| Feb 27, 2017 | $1.39 | $1.42 | $1.32 | $1.38 | 0.00% | 297,900 |
| Feb 21, 2017 | $1.40 | $1.49 | $1.37 | $1.38 | +0.73% | 452,400 |
| Feb 13, 2017 | $1.42 | $1.45 | $1.37 | $1.37 | -0.72% | 887,800 |
| Feb 6, 2017 | $1.32 | $1.45 | $1.25 | $1.38 | +12.20% | 914,300 |
| Jan 30, 2017 | $1.20 | $1.25 | $1.15 | $1.23 | +4.24% | 310,500 |
| Jan 23, 2017 | $1.19 | $1.20 | $1.12 | $1.18 | 0.00% | 291,400 |
| Jan 17, 2017 | $1.07 | $1.19 | $1.07 | $1.18 | +11.32% | 799,300 |
| Jan 9, 2017 | $0.99 | $1.09 | $0.99 | $1.06 | +4.95% | 258,200 |
| Jan 3, 2017 | $0.95 | $1.04 | $0.95 | $1.01 | +6.32% | 144,600 |
| Dec 27, 2016 | $0.90 | $0.95 | $0.90 | $0.95 | +2.15% | 244,600 |
| Dec 19, 2016 | $0.92 | $0.97 | $0.88 | $0.93 | +1.09% | 174,200 |
| Dec 12, 2016 | $1.03 | $1.03 | $0.92 | $0.92 | -14.02% | 427,100 |
| Dec 5, 2016 | $1.00 | $1.10 | $0.97 | $1.07 | +8.08% | 423,800 |
| Nov 28, 2016 | $1.05 | $1.05 | $0.97 | $0.99 | -7.48% | 218,100 |
| Nov 21, 2016 | $1.06 | $1.07 | $0.98 | $1.07 | +7.00% | 174,900 |
| Nov 14, 2016 | $1.00 | $1.01 | $0.90 | $1.00 | +2.04% | 711,600 |
| Nov 7, 2016 | $1.04 | $1.06 | $0.98 | $0.98 | – | 450,600 |
Seasonality
GELYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.1% | 3.7% | -1.7% | -0.8% | 0.6% | 7.9% | 4.1% | 1.0% | -2.4% | 2.0% | 8.0% | 1.1% |
| Months up | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -8.3% | 0.3% | 31.1% | 8.5% | -17.4% | -9.1% | 13.6% | -6.0% | -16.8% | -2.6% | ||
| 2025 | -2.1% | 23.8% | -5.6% | -1.9% | 7.8% | -8.2% | 9.1% | 13.6% | -3.9% | -2.6% | -8.1% | 2.1% |
| 2024 | -15.2% | 14.7% | 8.3% | 3.4% | -0.8% | -4.4% | -10.6% | 9.9% | 36.9% | 15.1% | 1.0% | 6.9% |
| 2023 | 13.1% | -20.7% | 0.0% | -4.6% | -6.5% | 8.4% | 18.7% | -14.4% | -6.4% | -4.3% | -2.7% | 2.8% |
| 2022 | -18.8% | -15.5% | -16.1% | -1.3% | 24.0% | 21.1% | -12.7% | 0.5% | -30.5% | -22.3% | 39.8% | -4.0% |
| 2021 | 7.0% | -9.9% | -21.0% | 0.0% | -0.9% | 23.5% | 7.3% | 6.2% | -19.8% | 19.1% | -12.8% | -9.4% |
| 2020 | -18.9% | 11.9% | -18.0% | 4.8% | -7.2% | 12.2% | 33.3% | 1.4% | -3.8% | 2.0% | 34.8% | 22.2% |
| 2019 | -1.7% | 11.8% | 1.1% | 4.7% | -18.4% | 7.3% | -11.7% | 1.3% | 9.1% | 12.6% | 1.1% | 3.2% |
| 2018 | -9.1% | 2.2% | -8.6% | -9.8% | 6.3% | -8.0% | -10.8% | -7.8% | -6.6% | -5.0% | 4.8% | -12.6% |
| 2017 | 23.2% | 18.8% | 11.5% | -11.6% | 19.0% | 36.1% | 5.0% | 5.6% | 17.2% | 8.4% | 13.9% | -0.9% |
See a number that looks wrong?