Skip to main content
Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
18.39
+0.31 (1.69%)
At close: Nov 19, 2024

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202418.3918.3918.3918.3918.391.69%147
Nov 18, 202418.0818.0818.0818.0818.080.53%1,060
Nov 15, 202418.1218.1217.5317.9917.99-1.97%3,581
Nov 14, 202418.3518.3518.3518.3518.358.20%2,063
Nov 13, 202417.7817.8516.9616.9616.96-0.12%2,246
Nov 12, 202417.0017.0016.7316.9816.98-0.12%2,092
Nov 8, 202416.9617.0016.9617.0017.00-1.63%1,179
Nov 7, 202417.2017.5316.7417.2817.281.66%3,914
Nov 5, 202417.0017.0017.0017.0017.002.29%1,593
Nov 4, 202416.3617.0016.3616.6216.628.91%3,068
Nov 1, 202415.2615.2615.2615.2615.26-7.51%193
Oct 30, 202416.0016.5016.0016.5016.50-5.88%2,590
Oct 28, 202418.5018.5017.5317.5317.53-1.79%346
Oct 25, 202417.8517.8517.8517.8517.85-0.17%302
Oct 23, 202417.8817.8817.8817.8817.880.22%235
Oct 22, 202417.4117.8417.4117.8417.845.44%1,304
Oct 21, 202416.5016.9216.4016.9216.92-2.81%1,647
Oct 18, 202417.6718.2016.2017.4117.410.93%1,871
Oct 17, 202417.2517.2517.2517.2517.25-8.05%192
Oct 10, 202418.7618.7618.7618.7618.76-8.11%386
Oct 8, 202420.4220.4220.4220.4220.42-6.48%157
Oct 7, 202421.1422.3421.1321.8321.839.04%2,666
Oct 3, 202420.0220.0220.0220.0220.02-247
Oct 2, 202420.0120.0219.7820.0220.0211.84%6,849
Oct 1, 202417.9017.9017.9017.9017.90-1.10%261
Sep 30, 202418.0018.1017.8818.1018.1013.13%10,654
Sep 25, 202416.4016.4016.0016.0016.000.06%302
Sep 24, 202415.9915.9915.9915.9915.993.83%330
Sep 23, 202415.4015.4015.4015.4015.402.43%196
Sep 20, 202415.0415.0415.0415.0415.040.91%350
Sep 19, 202414.9014.9014.9014.9014.905.60%1,598
Sep 17, 202414.3014.3014.1114.1114.11-0.21%353
Aug 30, 202414.0014.1514.0014.1414.146.32%755
Aug 29, 202413.3013.3013.3013.3013.300.38%682
Aug 27, 202413.2513.2513.2513.2513.251.77%149
Aug 26, 202413.0213.0213.0213.0213.02-2.69%187
Aug 23, 202412.3713.3912.3713.3813.381.94%1,895
Aug 22, 202413.1313.1313.1313.1313.13-1.31%4,374
Aug 15, 202413.3013.3013.3013.3013.3011.30%1,070
Aug 9, 202412.4512.4511.9511.9511.95-7.44%1,432
Aug 8, 202412.9112.9112.9112.9112.91-2.95%306
Aug 5, 202413.3013.3013.3013.3013.302.80%1,001
Aug 2, 202412.9412.9412.9412.9412.94-6.54%453
Jul 29, 202414.0514.0913.8513.8513.85-4.98%534
Jul 26, 202414.1514.5714.1514.5714.573.63%2,231
Jul 25, 202414.0614.0614.0614.0614.06-0.57%111
Jul 24, 202414.1514.1514.1414.1414.14-8.03%1,191
Jul 17, 202415.3815.3815.3815.3815.38-1.06%151
Jul 16, 202415.5415.5415.5415.5415.54-1.40%573
Jul 12, 202416.2516.2515.7615.7615.76-3.02%565
Jul 10, 202416.2616.2616.2516.2516.250.56%1,286
Jul 9, 202416.1616.1616.1616.1616.165.62%179
Jul 8, 202415.3015.3015.3015.3015.30-1.35%182
Jul 5, 202415.0315.5115.0315.5115.514.09%1,996
Jul 2, 202414.9014.9014.9014.9014.90-5.40%229
Jun 26, 202415.7015.7515.7015.7515.750.32%7,038
Jun 25, 202415.5015.7015.5015.7015.702.48%8,030
Jun 21, 202415.3215.3215.3215.3215.32-165
Jun 18, 202415.3215.3215.3215.3215.328.61%215
Jun 14, 202414.1114.1114.1114.1114.11-3.98%412
Jun 10, 202414.6914.6914.6914.6914.69-116
Jun 7, 202415.0015.0014.6914.6914.69-6.43%363
Jun 5, 202415.7015.7015.7015.7015.70-8.72%461
Jun 3, 202417.3517.3517.2017.2017.20-3.37%564
May 30, 202417.8017.8017.8017.8017.80-3.42%154
May 23, 202417.8518.4317.8518.4318.10-0.49%554
May 20, 202418.0218.5218.0218.5218.18-0.70%931
May 16, 202418.6018.6518.6018.6518.313.61%1,664
May 14, 202418.0018.0018.0018.0017.6720.81%172
May 8, 202414.9014.9014.9014.9014.63-5.52%633
May 3, 202415.7715.7715.7715.7715.481.87%907
May 2, 202415.3015.4815.3015.4815.204.74%215
Apr 29, 202414.5814.7814.5814.7814.513.79%487
Apr 26, 202414.2514.2514.2414.2413.98-5.00%372
Apr 25, 202415.1015.1614.9414.9914.724.10%7,400
Apr 24, 202414.4014.6014.2914.4014.149.51%8,204
Apr 22, 202413.1513.1513.1513.1512.91-7.72%555
Apr 19, 202414.1514.5214.0314.2513.99-2.40%2,202
Apr 18, 202414.6014.6014.6014.6014.344.06%685
Apr 17, 202414.0314.0314.0314.0313.78-1.54%784
Apr 10, 202414.2214.2514.2214.2513.995.56%365
Apr 9, 202413.5613.5613.5013.5013.2612.33%1,374
Apr 4, 202411.9812.0211.9812.0211.802.67%2,100
Apr 3, 202411.6711.7111.6311.7111.495.45%2,108
Mar 25, 202411.1011.1011.1011.1010.90-5.29%11,646
Mar 19, 202411.7211.7211.7211.7211.511.47%613
Mar 15, 202411.5511.5511.5511.5511.34-2.70%300
Mar 14, 202411.8911.8911.6611.8711.66-0.08%5,657
Mar 13, 202411.8811.8811.8811.8811.671.97%810
Mar 11, 202411.6511.6511.6511.6511.444.02%311
Mar 5, 202411.4011.4011.2011.2011.00-3.11%347
Mar 4, 202411.5611.5611.5611.5611.350.52%179
Mar 1, 202411.5011.5011.5011.5011.293.79%234
Feb 29, 202411.1511.1511.0811.0810.88-2.29%994
Feb 28, 202411.3411.3411.3411.3411.13-377
Feb 27, 202411.3411.3411.3411.3411.133.28%848
Feb 26, 202410.9810.9810.9810.9810.78-116
Feb 22, 202411.1511.1510.9810.9810.781.48%1,289
Feb 21, 202410.8210.8210.8210.8210.621.60%1,159
Feb 20, 202410.8710.8710.3510.6510.46-5.17%3,447