Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
16.63
0.00 (0.00%)
At close: Mar 9, 2026
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.75 | 16.75 | 16.38 | 16.63 | 16.63 | 3.71% | 715 |
| Mar 6, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 11.20% | 397 |
| Mar 5, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -9.17% | 793 |
| Mar 4, 2026 | 17.25 | 17.25 | 15.88 | 15.88 | 15.88 | -1.82% | 829 |
| Mar 3, 2026 | 16.10 | 16.17 | 15.80 | 16.17 | 16.17 | -2.03% | 3,650 |
| Feb 27, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -8.56% | 482 |
| Feb 26, 2026 | 16.52 | 18.05 | 16.52 | 18.05 | 18.05 | 2.85% | 560 |
| Feb 20, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.31% | 402 |
| Feb 18, 2026 | 15.80 | 18.34 | 15.80 | 18.34 | 18.34 | 9.04% | 701 |
| Feb 17, 2026 | 17.85 | 17.85 | 16.82 | 16.82 | 16.82 | 0.54% | 698 |
| Feb 11, 2026 | 16.70 | 16.73 | 16.70 | 16.73 | 16.73 | -2.16% | 1,749 |
| Feb 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.56% | 670 |
| Feb 5, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 3.12% | 1,026 |
| Feb 4, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.69% | 578 |
| Feb 3, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.07% | 325 |
| Feb 2, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -4.76% | 403 |
| Jan 29, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.31% | 474 |
| Jan 26, 2026 | 17.50 | 17.50 | 17.14 | 17.14 | 17.14 | -3.87% | 500 |
| Jan 22, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 6.47% | 276 |
| Jan 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.37% | 238 |
| 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 |