Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
22.65
-0.99 (-4.19%)
At close: Sep 12, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.33 | 23.33 | 22.65 | 22.65 | 22.65 | -4.19% | 1,267 |
| Sep 11, 2025 | 23.63 | 23.64 | 23.48 | 23.64 | 23.64 | -9.49% | 211,300 |
| Sep 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 11.14% | 2,807 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -7.84% | 324 |
| Sep 3, 2025 | 26.00 | 26.00 | 25.45 | 25.50 | 25.50 | 3.28% | 1,215 |
| Sep 2, 2025 | 24.09 | 24.69 | 22.87 | 24.69 | 24.69 | 5.94% | 805 |
| Aug 29, 2025 | 24.09 | 24.09 | 23.31 | 23.31 | 23.31 | -1.42% | 691 |
| Aug 28, 2025 | 23.64 | 24.03 | 23.56 | 23.64 | 23.64 | 4.88% | 53,876 |
| Aug 27, 2025 | 23.10 | 23.10 | 22.43 | 22.54 | 22.54 | -5.85% | 21,626 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.85 | 23.94 | 23.94 | 4.09% | 5,479 |
| Aug 25, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -1.20% | 719 |
| Aug 22, 2025 | 23.26 | 23.28 | 23.26 | 23.28 | 23.28 | 0.09% | 386 |
| Aug 21, 2025 | 23.25 | 23.26 | 22.91 | 23.26 | 23.26 | 8.09% | 631 |
| Aug 20, 2025 | 21.77 | 21.77 | 21.52 | 21.52 | 21.52 | -1.15% | 7,148 |
| Aug 19, 2025 | 22.05 | 22.05 | 21.77 | 21.77 | 21.77 | -1.27% | 2,284 |
| Aug 18, 2025 | 21.45 | 22.18 | 21.45 | 22.05 | 22.05 | 19.77% | 7,888 |
| Aug 14, 2025 | 20.35 | 20.35 | 18.41 | 18.41 | 18.41 | -7.95% | 2,239 |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.10% | 10,272 |
| Aug 12, 2025 | 18.65 | 19.75 | 18.65 | 18.85 | 18.85 | 4.32% | 194,953 |
| Aug 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.61% | 252 |
| Aug 8, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.86% | 722 |
| Aug 6, 2025 | 17.61 | 17.94 | 17.61 | 17.94 | 17.94 | 5.67% | 637 |
| Aug 5, 2025 | 17.22 | 17.22 | 16.98 | 16.98 | 16.98 | -0.99% | 307 |
| Aug 4, 2025 | 16.85 | 17.85 | 16.85 | 17.15 | 17.15 | 1.66% | 12,200 |
| Aug 1, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 4.14% | 544 |
| Jul 31, 2025 | 16.65 | 16.65 | 16.20 | 16.20 | 16.20 | -3.17% | 766 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.73 | 16.73 | 16.73 | -6.20% | 1,565 |
| Jul 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.92% | 253 |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 599 |
| Jul 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.67% | 364 |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% | 402 |
| Jul 23, 2025 | 18.29 | 18.29 | 18.00 | 18.00 | 18.00 | 5.26% | 261 |
| Jul 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 109 |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -8.40% | 1,060 |
| Jul 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5.43% | 605 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.58% | 246 |
| Jul 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 13.23% | 284 |
| Jul 15, 2025 | 16.50 | 16.50 | 16.03 | 16.03 | 16.03 | -1.31% | 742 |
| Jul 14, 2025 | 16.78 | 16.78 | 16.24 | 16.24 | 16.24 | -8.24% | 616 |
| Jul 11, 2025 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | 9.55% | 542 |
| Jul 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.66 | 3.37% | 230 |
| Jul 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.15 | -3.99% | 876 |
| Jun 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.78 | 3.96% | 383 |
| Jun 24, 2025 | 15.55 | 15.66 | 15.55 | 15.66 | 15.18 | 4.40% | 846 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.54 | -1.77% | 731 |
| Jun 17, 2025 | 15.62 | 15.62 | 15.27 | 15.27 | 14.80 | -1.42% | 1,327 |
| Jun 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.02 | -3.19% | 595 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 15.51 | 10.34% | 884 |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.06 | -6.45% | 196 |
| May 28, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.03 | 10.41% | 2,034 |