Great Wall Motor Company Limited (GWLLF)
OTCMKTS · Delayed Price · Currency is USD
2.130
-0.050 (-2.29%)
At close: Oct 6, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 350 |
| Jul 25, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | 3.83% | 1,243 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.61 | 1.70 | 1.70 | -0.64% | 7,110 |
| Jul 23, 2025 | 1.71 | 1.79 | 1.71 | 1.71 | 1.71 | 5.31% | 13,402 |
| Jul 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | 2,500 |
| Jul 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 238 |
| 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 |