Great Wall Motor Company Limited (GWLLY)
OTCMKTS
· Delayed Price · Currency is USD
16.16
+0.53 (3.37%)
At close: Jul 3, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 3.37% | 230 |
| Jul 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -3.99% | 876 |
| Jun 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3.96% | 383 |
| Jun 24, 2025 | 15.55 | 15.66 | 15.55 | 15.66 | 15.66 | 4.40% | 846 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.77% | 731 |
| Jun 17, 2025 | 15.62 | 15.62 | 15.27 | 15.27 | 15.27 | -1.42% | 1,327 |
| Jun 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -3.19% | 595 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 10.34% | 884 |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | 196 |
| May 28, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 10.41% | 2,034 |
| May 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -13.35% | 293 |
| May 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.37% | 624 |
| May 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 4.71% | 184 |
| May 21, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -3.74% | 227 |
| May 15, 2025 | 16.03 | 16.03 | 15.70 | 15.70 | 15.70 | -1.26% | 932 |
| May 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.02% | 308 |
| May 13, 2025 | 16.15 | 16.15 | 15.65 | 15.74 | 15.74 | -5.29% | 1,430 |
| May 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 6.71% | 300 |
| May 9, 2025 | 14.20 | 15.58 | 14.20 | 15.58 | 15.58 | 0.48% | 1,037 |
| May 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.87% | 656 |
| May 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 5.51% | 725 |
| May 5, 2025 | 14.40 | 14.42 | 14.40 | 14.42 | 14.42 | -7.92% | 640 |
| 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 |