Skip to main content
Great Wall Motor Company Limited (GWLLF)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.110 (-5.91%)
At close: Oct 25, 2024

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 20241.751.751.751.751.75-5.91%4,500
Oct 23, 20241.861.861.861.861.867.27%1,420
Oct 22, 20241.731.731.731.731.731.40%750
Oct 21, 20241.711.711.711.711.710.59%100
Oct 18, 20241.701.701.701.701.70-2.86%1,372
Oct 17, 20241.751.751.751.751.75-200
Oct 16, 20241.851.851.751.751.75-4.89%220
Oct 15, 20241.881.891.841.841.84-7.54%400
Oct 14, 20241.991.991.991.991.99-1.04%100
Oct 11, 20242.012.012.012.012.011.06%270
Oct 9, 20241.991.991.991.991.99-6.13%100
Oct 7, 20242.182.202.122.122.123.72%1,603
Oct 4, 20242.052.052.042.042.045.63%3,950
Oct 3, 20241.941.941.941.941.94-4.73%544
Oct 2, 20242.012.051.952.032.0316.99%135,983
Oct 1, 20241.741.741.741.741.74-5.65%1,000
Sep 30, 20241.831.861.781.841.843.37%13,710
Sep 27, 20241.771.781.771.781.780.56%696
Sep 26, 20241.751.771.651.771.7710.62%5,600
Sep 25, 20241.631.631.601.601.60-500
Sep 24, 20241.581.601.581.601.604.58%2,650
Sep 23, 20241.531.531.531.531.532.00%100
Sep 19, 20241.501.501.501.501.506.38%1,089
Sep 17, 20241.411.411.411.411.415.62%100
Sep 16, 20241.341.341.341.341.34-5.32%709
Sep 12, 20241.411.411.411.411.4112.80%200
Aug 28, 20241.251.251.251.251.25-10.07%500
Aug 26, 20241.361.391.361.391.396.11%7,350
Aug 22, 20241.341.341.311.311.31-1.73%4,500
Aug 21, 20241.331.331.331.331.33-0.15%500
Aug 20, 20241.341.341.341.341.341.91%200
Aug 19, 20241.361.361.311.311.31-200
Aug 15, 20241.191.311.191.311.31-6.43%7,361
Aug 14, 20241.391.401.391.401.402.19%400
Aug 13, 20241.371.371.371.371.374.58%100
Aug 9, 20241.251.311.251.311.3110.08%600
Aug 7, 20241.401.401.191.191.19-16.20%5,351
Aug 2, 20241.421.421.421.421.423.65%700
Jul 30, 20241.371.371.371.371.37-100
Jul 29, 20241.411.411.371.371.37-6.16%700
Jul 26, 20241.491.511.461.461.463.55%1,347
Jul 24, 20241.441.441.321.411.41-14.02%21,487
Jul 22, 20241.641.641.641.641.642.50%105
Jul 19, 20241.601.601.601.601.6011.89%100
Jul 17, 20241.471.471.431.431.43-6.54%12,550
Jul 16, 20241.531.531.531.531.53-1.67%300
Jul 15, 20241.561.561.561.561.56-1.52%9,101
Jul 10, 20241.591.591.581.581.581.28%50,000
Jul 5, 20241.381.561.381.561.566.85%1,330
Jul 3, 20241.461.461.461.461.46-2.99%5,000
Jul 2, 20241.511.511.511.511.513.79%100
Jun 28, 20241.601.601.451.451.45-5.23%4,300
Jun 26, 20241.531.531.531.531.53-0.33%1,035
Jun 20, 20241.541.541.541.541.546.60%2,049
Jun 14, 20241.441.441.441.441.440.70%1,000
Jun 13, 20241.431.431.431.431.43-11.73%100
Jun 6, 20241.421.621.421.621.621.38%23,375
Jun 4, 20241.621.621.601.601.60-7.36%1,070
May 31, 20241.731.731.731.731.73-1.99%200
May 28, 20241.771.771.761.761.76-210
May 22, 20241.761.761.761.761.76-7.85%435
May 17, 20241.951.951.911.911.914.95%755
May 16, 20241.821.821.821.821.82-100
May 15, 20241.801.821.801.821.821.39%2,400
May 14, 20241.791.801.791.801.806.21%54,570
May 13, 20241.701.701.641.691.696.96%4,855
May 10, 20241.561.581.551.581.581.94%535
May 8, 20241.451.551.451.551.554.73%62,799
May 6, 20241.481.481.481.481.48-6.33%1,500
May 2, 20241.581.581.581.581.584.64%320
Apr 29, 20241.511.531.511.511.515.59%18,200
Apr 26, 20241.501.501.431.431.43-4.67%2,150
Apr 25, 20241.481.501.481.501.507.91%1,770
Apr 24, 20241.391.391.391.391.39-4,263
Apr 23, 20241.391.391.391.391.395.38%702
Apr 22, 20241.361.361.281.321.32-7.11%12,650
Apr 19, 20241.421.421.421.421.42-0.35%1,000
Apr 17, 20241.441.441.431.431.433.26%48,570
Apr 16, 20241.381.381.381.381.38-4.17%700
Apr 11, 20241.471.471.441.441.442.13%2,350
Apr 10, 20241.371.431.371.411.415.30%104,500
Apr 9, 20241.261.361.261.341.349.75%10,300
Apr 8, 20241.221.221.221.221.227.02%100
Apr 4, 20241.171.171.141.141.14-15,806
Apr 3, 20241.171.171.141.141.14-1.72%1,200
Apr 2, 20241.131.161.131.161.168.31%2,622
Apr 1, 20241.071.071.071.071.070.09%500
Mar 28, 20241.071.071.071.071.07-5,500
Mar 27, 20241.161.161.071.071.07-2,426
Mar 26, 20241.071.071.071.071.07-7.76%1,000
Mar 25, 20241.081.161.081.161.16-1,600
Mar 18, 20241.181.181.161.161.16-0.85%2,050
Mar 12, 20241.171.171.171.171.173.54%100
Mar 11, 20241.141.151.131.131.13-0.88%1,201
Mar 5, 20241.111.141.111.141.143.64%1,315
Mar 4, 20241.141.141.101.101.10-1.61%850
Mar 1, 20241.131.131.121.121.120.72%9,100
Feb 29, 20241.131.131.111.111.11-0.89%7,122
Feb 27, 20241.101.151.101.121.122.75%650
Feb 26, 20241.091.091.091.091.093.81%206