Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
16.98
-0.27 (-1.59%)
At close: Jan 20, 2026
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.59% | 311 |
| Jan 16, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -6.35% | 219 |
| Jan 14, 2026 | 17.68 | 18.43 | 17.68 | 18.43 | 18.43 | -8.33% | 903 |
| Jan 7, 2026 | 17.45 | 20.10 | 17.45 | 20.10 | 20.10 | 8.65% | 682 |
| Jan 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,544 |
| Jan 5, 2026 | 18.89 | 18.89 | 18.50 | 18.50 | 18.50 | -5.41% | 3,347 |
| Jan 2, 2026 | 20.00 | 20.00 | 19.56 | 19.56 | 19.56 | 3.48% | 1,226 |
| Dec 30, 2025 | 17.66 | 18.90 | 17.66 | 18.90 | 18.90 | 0.59% | 293 |
| Dec 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.27% | 885 |
| Dec 23, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 4.18% | 513 |
| Dec 19, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -5.27% | 624 |
| Dec 16, 2025 | 18.73 | 18.80 | 18.73 | 18.80 | 18.80 | 1.66% | 342 |
| Dec 10, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -2.67% | 369 |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 9.13% | 614 |
| Dec 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -7.29% | 211 |
| Dec 3, 2025 | 18.78 | 18.78 | 18.65 | 18.78 | 18.78 | -3.27% | 1,214 |
| Dec 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 4.21% | 331 |
| Dec 1, 2025 | 19.01 | 19.01 | 18.63 | 18.63 | 18.63 | -6.85% | 1,408 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.41% | 506 |
| Nov 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.21% | 292 |
| Nov 24, 2025 | 19.40 | 19.77 | 19.40 | 19.77 | 19.77 | 5.05% | 724 |
| Nov 21, 2025 | 18.60 | 18.84 | 18.30 | 18.82 | 18.82 | -5.90% | 3,722 |
| Nov 20, 2025 | 19.67 | 20.70 | 19.67 | 20.00 | 20.00 | 3.95% | 993 |
| Nov 19, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -8.75% | 839 |
| Nov 12, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 5.74% | 786 |
| Nov 7, 2025 | 20.77 | 20.77 | 19.67 | 19.94 | 19.94 | -1.93% | 1,536 |
| Nov 6, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4.35% | 301 |
| Nov 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -6.99% | 316 |
| Nov 4, 2025 | 19.42 | 20.95 | 19.42 | 20.95 | 20.95 | 7.21% | 1,086 |
| Nov 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.98% | 554 |
| Oct 31, 2025 | 19.00 | 19.43 | 18.47 | 19.35 | 19.35 | -3.47% | 1,206 |
| Oct 30, 2025 | 20.23 | 20.23 | 19.99 | 20.05 | 20.05 | -0.93% | 1,821 |
| Oct 28, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -3.72% | 689 |
| Oct 27, 2025 | 20.25 | 21.02 | 20.25 | 21.02 | 21.02 | 7.77% | 847 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.88% | 350 |
| Oct 23, 2025 | 21.00 | 21.00 | 19.93 | 20.50 | 20.50 | -5.75% | 1,047 |
| Oct 21, 2025 | 20.15 | 21.75 | 20.15 | 21.75 | 21.75 | 15.20% | 711 |
| Oct 20, 2025 | 19.50 | 19.50 | 18.88 | 18.88 | 18.88 | 0.53% | 293 |
| Oct 17, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -3.69% | 422 |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 2,240 |
| Oct 14, 2025 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | -1.50% | 1,743 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.00 | 20.00 | 20.00 | 0.81% | 2,288 |
| Oct 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -7.64% | 141,728 |
| Oct 8, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.49% | 584 |
| Oct 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.27% | 379 |
| Oct 3, 2025 | 21.89 | 21.97 | 21.89 | 21.97 | 21.97 | 1.48% | 438 |
| Oct 2, 2025 | 21.15 | 21.65 | 21.15 | 21.65 | 21.65 | -2.48% | 944 |
| Oct 1, 2025 | 21.65 | 23.09 | 21.65 | 22.20 | 22.20 | 0.91% | 1,840 |
| Sep 29, 2025 | 22.00 | 23.40 | 22.00 | 22.00 | 22.00 | 3.53% | 2,185 |
| Sep 26, 2025 | 19.89 | 21.25 | 19.89 | 21.25 | 21.25 | 1.88% | 2,346 |