Great Wall Motor Company Limited (GWLLF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
0.00 (0.00%)
At close: Jul 1, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 4.03% | 406 |
| Jun 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | -0.26% | 339 |
| Jun 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | 0.13% | 1,070 |
| Jun 23, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.48 | 3.36% | 3,800 |
| Jun 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | -14.86% | 1,300 |
| Jun 18, 2025 | 1.58 | 1.75 | 1.58 | 1.75 | 1.68 | 9.37% | 300 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | - | 3,000 |
| Jun 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 0.63% | 113 |
| Jun 13, 2025 | 1.47 | 1.59 | 1.47 | 1.59 | 1.53 | 3.92% | 24,600 |
| Jun 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -4.38% | 200 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 1.27% | 1,500 |
| Jun 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 6.04% | 2,714 |
| Jun 2, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.43 | -9.15% | 10,580 |
| May 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -0.61% | 1,000 |
| May 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 5.10% | 12,500 |
| May 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 2.61% | 1,000 |
| May 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -1.54% | 300 |
| May 13, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.49 | 1.57% | 1,324 |
| May 12, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.47 | 1.32% | 22,000 |
| May 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | 9.42% | 190 |
| May 2, 2025 | 1.51 | 1.51 | 1.38 | 1.38 | 1.33 | -3.83% | 400 |
| Apr 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -1.71% | 1,000 |
| Apr 29, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.40 | -2.67% | 965 |
| Apr 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -5.06% | 300 |
| Apr 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 11.27% | 100 |
| Apr 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -7.19% | 1,000 |
| Apr 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -12.32% | 22,000 |
| Apr 3, 2025 | 1.74 | 1.75 | 1.68 | 1.75 | 1.68 | -2.51% | 17,500 |
| Apr 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | 2.29% | 300 |
| Mar 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | -5.66% | 204 |
| Mar 27, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.78 | -9.51% | 530 |
| Mar 21, 2025 | 1.82 | 2.05 | 1.82 | 2.05 | 1.97 | 0.99% | 600 |
| Mar 20, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 1.95 | 3.57% | 400 |
| Mar 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.88 | -3.54% | 100 |
| Mar 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1.95 | 6.39% | 250 |
| Mar 17, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.84 | 3.80% | 700 |
| Mar 14, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.77 | -4.66% | 24,100 |
| Mar 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85 | -4.46% | 3,000 |
| Mar 12, 2025 | 1.91 | 2.02 | 1.91 | 2.02 | 1.94 | 16.09% | 2,150 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | 6.10% | 1,000 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.58 | -3.53% | 709 |
| Feb 27, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.63 | 5.59% | 2,169 |
| Feb 24, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.55 | 2.03% | 869 |
| Feb 21, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.52 | -0.75% | 33,100 |
| Feb 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | 2.58% | 100 |
| Feb 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | -0.64% | 33,010 |
| Feb 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -6.02% | 100 |
| Feb 7, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.60 | 5.06% | 2,000 |
| Feb 6, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.52 | 1.28% | 2,000 |
| Feb 5, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.50 | -4.29% | 1,238 |