Great Wall Motor Company Limited (GWLLF)
OTCMKTS
· Delayed Price · Currency is USD
1.855
0.00 (0.00%)
At close: Mar 27, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -9.51% | 530 |
| Mar 21, 2025 | 1.82 | 2.05 | 1.82 | 2.05 | 2.05 | 0.99% | 600 |
| Mar 20, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 3.57% | 400 |
| Mar 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.54% | 100 |
| Mar 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 6.39% | 250 |
| Mar 17, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 3.80% | 700 |
| Mar 14, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -4.66% | 24,100 |
| Mar 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | 3,000 |
| Mar 12, 2025 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 16.09% | 2,150 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.10% | 1,000 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 709 |
| Feb 27, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 5.59% | 2,169 |
| Feb 24, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 2.03% | 869 |
| Feb 21, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | -0.75% | 33,100 |
| Feb 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 100 |
| Feb 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 33,010 |
| Feb 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.02% | 100 |
| Feb 7, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 5.06% | 2,000 |
| Feb 6, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 2,000 |
| Feb 5, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 1,238 |
| Feb 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | 746 |
| Jan 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 500 |
| Jan 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.19% | 5,101 |
| Jan 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Jan 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.24% | 1,000 |
| Jan 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.74% | 200 |
| Jan 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | 2,000 |
| Jan 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.60% | 12,100 |
| Jan 10, 2025 | 1.49 | 1.69 | 1.49 | 1.69 | 1.69 | 2.42% | 2,709 |
| Jan 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,100 |
| Jan 7, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 3,500 |
| Jan 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | 1,000 |
| Jan 2, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -6.48% | 301 |
| Dec 31, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.43% | 512 |
| Dec 27, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 2,300 |
| Dec 26, 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 100,000 |
| Dec 24, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.06% | 12,506 |
| Dec 23, 2024 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.23% | 1,630 |
| Dec 16, 2024 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | -2.25% | 8,495 |
| Dec 11, 2024 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 3,324 |
| Dec 10, 2024 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 3,250 |
| Dec 9, 2024 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 18.54% | 2,000 |
| Dec 5, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.93% | 128 |
| Dec 3, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,120 |
| Nov 27, 2024 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 44,533 |
| Nov 26, 2024 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | -4.19% | 1,150 |
| Nov 25, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,000 |
| Nov 22, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 200 |
| Nov 21, 2024 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | 1.43% | 950 |
| Nov 20, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | 311 |