Great Wall Motor Company Limited (GWLLY)
OTCMKTS
· Delayed Price · Currency is USD
15.66
+0.53 (3.50%)
At close: Apr 23, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.35 | 15.66 | 15.35 | 15.66 | 15.66 | 3.50% | 4,353 |
| Apr 21, 2025 | 15.00 | 15.16 | 15.00 | 15.13 | 15.13 | -2.10% | 1,892 |
| Apr 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.64% | 570 |
| Apr 14, 2025 | 15.70 | 15.80 | 15.43 | 15.56 | 15.56 | 3.70% | 7,654 |
| Apr 11, 2025 | 15.83 | 15.83 | 15.00 | 15.00 | 15.00 | -9.37% | 2,918 |
| Apr 10, 2025 | 13.87 | 16.55 | 13.87 | 16.55 | 16.55 | 11.82% | 2,087 |
| Apr 9, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 6.63% | 409 |
| Apr 8, 2025 | 14.44 | 14.98 | 13.88 | 13.88 | 13.88 | -3.88% | 1,565 |
| Apr 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -14.18% | 958 |
| Apr 4, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.32% | 1,012 |
| Apr 3, 2025 | 17.50 | 17.65 | 17.05 | 17.05 | 17.05 | -6.70% | 1,310 |
| Apr 2, 2025 | 19.05 | 19.05 | 18.28 | 18.28 | 18.28 | 0.41% | 632 |
| Apr 1, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 3.64% | 342 |
| Mar 31, 2025 | 18.30 | 18.30 | 17.56 | 17.56 | 17.56 | -5.08% | 364 |
| Mar 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.28% | 180 |
| Mar 25, 2025 | 19.00 | 19.20 | 18.74 | 18.74 | 18.74 | -13.04% | 1,862 |
| Mar 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | 116 |
| Mar 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 6.44% | 688 |
| Mar 19, 2025 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 1.00% | 511 |
| Mar 18, 2025 | 20.25 | 20.25 | 19.50 | 20.00 | 20.00 | 6.91% | 817 |
| Mar 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -4.06% | 241 |
| Mar 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 260 |
| Mar 12, 2025 | 19.40 | 20.00 | 19.30 | 20.00 | 20.00 | 13.96% | 2,510 |
| Mar 11, 2025 | 17.00 | 17.70 | 17.00 | 17.55 | 17.55 | 2.18% | 8,537 |
| Mar 10, 2025 | 16.80 | 17.18 | 16.80 | 17.18 | 17.18 | -2.16% | 417 |
| Mar 7, 2025 | 17.10 | 17.56 | 17.10 | 17.56 | 17.56 | 7.04% | 688 |
| Mar 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.13% | 134 |
| Mar 4, 2025 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | -5.97% | 628 |
| Feb 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% | 173 |
| Feb 27, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | 16.50 | 0.13% | 781 |
| Feb 26, 2025 | 16.00 | 16.48 | 16.00 | 16.48 | 16.48 | 2.35% | 1,271 |
| Feb 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | 434 |
| Feb 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 8.47% | 246 |
| Feb 20, 2025 | 16.95 | 16.95 | 15.58 | 15.58 | 15.58 | -1.52% | 519 |
| Feb 18, 2025 | 15.93 | 16.19 | 15.82 | 15.82 | 15.82 | -1.40% | 2,171 |
| Feb 14, 2025 | 15.55 | 16.20 | 15.50 | 16.05 | 16.05 | 6.99% | 2,354 |
| Feb 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.87% | 1,436 |
| Feb 12, 2025 | 15.45 | 15.45 | 15.44 | 15.44 | 15.44 | 0.75% | 1,053 |
| Feb 11, 2025 | 15.40 | 15.50 | 15.33 | 15.33 | 15.33 | -3.31% | 763 |
| Feb 10, 2025 | 16.40 | 16.40 | 15.85 | 15.85 | 15.85 | -4.46% | 402 |
| Feb 7, 2025 | 16.07 | 16.59 | 16.07 | 16.59 | 16.59 | 5.13% | 705 |
| Feb 6, 2025 | 16.00 | 16.50 | 15.78 | 15.78 | 15.78 | -4.32% | 1,333 |
| Feb 5, 2025 | 16.95 | 16.95 | 16.49 | 16.49 | 16.49 | -2.95% | 402 |
| Feb 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 9.12% | 162 |
| Feb 3, 2025 | 16.20 | 16.20 | 15.57 | 15.57 | 15.57 | -3.86% | 1,796 |
| Jan 27, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.25% | 562 |
| Jan 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.28% | 402 |
| Jan 22, 2025 | 17.05 | 17.05 | 15.53 | 16.04 | 16.04 | -5.29% | 5,978 |
| Jan 21, 2025 | 16.29 | 16.93 | 16.29 | 16.93 | 16.93 | 4.51% | 1,590 |
| Jan 17, 2025 | 16.80 | 17.00 | 16.20 | 16.20 | 16.20 | 1.22% | 3,497 |