Great Wall Motor Company Limited (GWLLF)
OTCMKTS
· Delayed Price · Currency is USD
1.676
+0.006 (0.36%)
At close: Nov 20, 2024
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | 311 |
| Nov 19, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -9.73% | 2,420 |
| Nov 15, 2024 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | 7.56% | 410 |
| Nov 14, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | 100 |
| Nov 13, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.79% | 4,696 |
| Nov 12, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 101 |
| Nov 11, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 101 |
| Nov 8, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 7.56% | 630 |
| Nov 7, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.30% | 931 |
| Nov 6, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 500 |
| Nov 5, 2024 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 8,628 |
| Oct 31, 2024 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -5.71% | 1,500 |
| Oct 25, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | 4,500 |
| Oct 23, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.27% | 1,420 |
| Oct 22, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.40% | 750 |
| Oct 21, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 100 |
| Oct 18, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 1,372 |
| Oct 17, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Oct 16, 2024 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -4.89% | 220 |
| Oct 15, 2024 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -7.54% | 400 |
| Oct 14, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.04% | 100 |
| Oct 11, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.06% | 270 |
| Oct 9, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -6.13% | 100 |
| Oct 7, 2024 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | 3.72% | 1,603 |
| Oct 4, 2024 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 5.63% | 3,950 |
| Oct 3, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.73% | 544 |
| Oct 2, 2024 | 2.01 | 2.05 | 1.95 | 2.03 | 2.03 | 16.99% | 135,983 |
| Oct 1, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.65% | 1,000 |
| Sep 30, 2024 | 1.83 | 1.86 | 1.78 | 1.84 | 1.84 | 3.37% | 13,710 |
| Sep 27, 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 696 |
| Sep 26, 2024 | 1.75 | 1.77 | 1.65 | 1.77 | 1.77 | 10.62% | 5,600 |
| Sep 25, 2024 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 500 |
| Sep 24, 2024 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 4.58% | 2,650 |
| Sep 23, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 100 |
| Sep 19, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.38% | 1,089 |
| Sep 17, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.62% | 100 |
| Sep 16, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.32% | 709 |
| Sep 12, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 12.80% | 200 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.07% | 500 |
| Aug 26, 2024 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 6.11% | 7,350 |
| Aug 22, 2024 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.73% | 4,500 |
| Aug 21, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 500 |
| Aug 20, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.91% | 200 |
| Aug 19, 2024 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | - | 200 |
| Aug 15, 2024 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | -6.43% | 7,361 |
| Aug 14, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.19% | 400 |
| Aug 13, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | 100 |
| Aug 9, 2024 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 10.08% | 600 |
| Aug 7, 2024 | 1.40 | 1.40 | 1.19 | 1.19 | 1.19 | -16.20% | 5,351 |
| Aug 2, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 700 |
| Jul 30, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 100 |
| Jul 29, 2024 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -6.16% | 700 |
| Jul 26, 2024 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | 3.55% | 1,347 |
| Jul 24, 2024 | 1.44 | 1.44 | 1.32 | 1.41 | 1.41 | -14.02% | 21,487 |
| Jul 22, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 105 |
| Jul 19, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 11.89% | 100 |
| Jul 17, 2024 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -6.54% | 12,550 |
| Jul 16, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.67% | 300 |
| Jul 15, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.52% | 9,101 |
| Jul 10, 2024 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.28% | 50,000 |
| Jul 5, 2024 | 1.38 | 1.56 | 1.38 | 1.56 | 1.56 | 6.85% | 1,330 |
| Jul 3, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.99% | 5,000 |
| Jul 2, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.79% | 100 |
| Jun 28, 2024 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -5.23% | 4,300 |
| Jun 26, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 1,035 |
| Jun 20, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.60% | 2,049 |
| Jun 14, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1,000 |
| Jun 13, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -11.73% | 100 |
| Jun 6, 2024 | 1.42 | 1.62 | 1.42 | 1.62 | 1.62 | 1.38% | 23,375 |
| Jun 4, 2024 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -7.36% | 1,070 |
| May 31, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.99% | 200 |
| May 28, 2024 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 210 |
| May 22, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.85% | 435 |
| May 17, 2024 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 4.95% | 755 |
| May 16, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 100 |
| May 15, 2024 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.39% | 2,400 |
| May 14, 2024 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 6.21% | 54,570 |
| May 13, 2024 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 6.96% | 4,855 |
| May 10, 2024 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 535 |
| May 8, 2024 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 62,799 |
| May 6, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | 1,500 |
| May 2, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 320 |
| Apr 29, 2024 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 5.59% | 18,200 |
| Apr 26, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 2,150 |
| Apr 25, 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 7.91% | 1,770 |
| Apr 24, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 4,263 |
| Apr 23, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.38% | 702 |
| Apr 22, 2024 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -7.11% | 12,650 |
| Apr 19, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 1,000 |
| Apr 17, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 3.26% | 48,570 |
| Apr 16, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 700 |
| Apr 11, 2024 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 2.13% | 2,350 |
| Apr 10, 2024 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 5.30% | 104,500 |
| Apr 9, 2024 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 9.75% | 10,300 |
| Apr 8, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.02% | 100 |
| Apr 4, 2024 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 15,806 |
| Apr 3, 2024 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 1,200 |
| Apr 2, 2024 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 8.31% | 2,622 |
| Apr 1, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.09% | 500 |
| Mar 28, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,500 |