Great Wall Motor Company Limited (GWLLF)
OTCMKTS · Delayed Price · Currency is USD
1.790
-0.115 (-6.04%)
At close: Jan 6, 2026
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -6.04% | 5,900 |
| Dec 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.42% | 3,050 |
| Dec 26, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | -0.43% | 64,120 |
| Dec 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 2,000 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.74% | 1,590 |
| Dec 22, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | -1.06% | 17,020 |
| Dec 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 1,000 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 1,000 |
| Dec 1, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | -2.65% | 619 |
| Nov 25, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | -3.70% | 1,100 |
| Nov 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.46% | 5,000 |
| Nov 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 4.70% | 6,529 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.10% | 1,500 |
| Nov 3, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -3.85% | 817 |
| Oct 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 9.47% | 5,000 |
| Oct 16, 2025 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | -5.00% | 5,200 |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 6,500 |
| Oct 13, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 3.02% | 6,565 |
| Oct 10, 2025 | 2.01 | 2.11 | 1.99 | 1.99 | 1.99 | -2.93% | 29,100 |
| Oct 7, 2025 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -3.76% | 8,100 |
| Oct 6, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 7,080 |
| Oct 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.59% | 1,000 |
| Oct 1, 2025 | 2.06 | 2.16 | 2.06 | 2.13 | 2.13 | 2.66% | 2,268 |
| Sep 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.17% | 5,051 |
| Sep 23, 2025 | 2.09 | 2.22 | 2.09 | 2.16 | 2.16 | -1.64% | 7,081 |
| Sep 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.63% | 150 |
| Sep 17, 2025 | 2.15 | 2.21 | 2.11 | 2.21 | 2.21 | 3.27% | 1,666 |
| Sep 16, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 2.14 | -11.57% | 1,286 |
| Sep 9, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.59% | 100 |
| Sep 8, 2025 | 2.34 | 2.51 | 2.34 | 2.51 | 2.51 | 5.91% | 3,172 |
| Sep 5, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.46% | 220 |
| Sep 4, 2025 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | -1.31% | 5,855 |
| Sep 3, 2025 | 2.44 | 2.50 | 2.44 | 2.44 | 2.44 | -1.34% | 1,240 |
| Sep 2, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 3.30% | 306 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.39 | 2.39 | 2.39 | 0.67% | 2,162 |
| Aug 28, 2025 | 2.37 | 2.47 | 2.37 | 2.38 | 2.38 | 3.26% | 1,756 |
| Aug 27, 2025 | 2.41 | 2.41 | 2.30 | 2.30 | 2.30 | -8.37% | 8,572 |
| Aug 26, 2025 | 2.32 | 2.51 | 2.32 | 2.51 | 2.51 | 9.80% | 50,201 |
| Aug 25, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | 5.10% | 700 |
| Aug 19, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -2.51% | 380 |
| Aug 18, 2025 | 2.13 | 2.23 | 2.13 | 2.23 | 2.23 | 11.89% | 1,920 |
| Aug 15, 2025 | 1.97 | 2.03 | 1.76 | 1.99 | 1.99 | 4.95% | 62,673 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 110 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 103,000 |
| Aug 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 100 |
| Aug 11, 2025 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 7.30% | 2,198 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.88% | 1,300 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.63 | 1.65 | 1.65 | -1.79% | 1,655 |
| Aug 4, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 5.00% | 1,550 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -10.11% | 695 |