Skip to main content
Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
16.90
+1.32 (8.47%)
At close: Feb 21, 2025

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.9016.9016.9016.9016.908.47%246
Feb 20, 202516.9516.9515.5815.5815.58-1.52%519
Feb 18, 202515.9316.1915.8215.8215.82-1.40%2,171
Feb 14, 202515.5516.2015.5016.0516.056.99%2,354
Feb 13, 202515.0015.0015.0015.0015.00-2.87%1,436
Feb 12, 202515.4515.4515.4415.4415.440.75%1,053
Feb 11, 202515.4015.5015.3315.3315.33-3.31%763
Feb 10, 202516.4016.4015.8515.8515.85-4.46%402
Feb 7, 202516.0716.5916.0716.5916.595.13%705
Feb 6, 202516.0016.5015.7815.7815.78-4.32%1,333
Feb 5, 202516.9516.9516.4916.4916.49-2.95%402
Feb 4, 202517.0017.0017.0017.0017.009.12%162
Feb 3, 202516.2016.2015.5715.5715.57-3.86%1,796
Jan 27, 202516.3016.3016.2016.2016.20-0.25%562
Jan 23, 202516.2416.2416.2416.2416.241.28%402
Jan 22, 202517.0517.0515.5316.0416.04-5.29%5,978
Jan 21, 202516.2916.9316.2916.9316.934.51%1,590
Jan 17, 202516.8017.0016.2016.2016.201.22%3,497
Jan 16, 202516.0116.0116.0116.0116.01-2.05%288
Jan 13, 202516.3416.3416.3416.3416.34-3.53%681
Jan 10, 202516.9416.9416.9416.9416.941.04%570
Jan 8, 202516.1816.7616.1816.7616.763.03%530
Jan 7, 202516.5016.5016.2716.2716.27-2.56%4,127
Jan 6, 202516.7016.7016.7016.7016.70-6.63%197
Dec 31, 202418.2418.2417.8817.8817.88-1.85%1,504
Dec 26, 202418.2218.2218.2218.2218.226.99%164
Dec 23, 202417.5417.5417.0317.0317.03-5.34%1,560
Dec 20, 202417.9917.9917.9917.9917.994.32%259
Dec 19, 202417.2517.2517.2517.2517.25-5.30%805
Dec 18, 202418.2118.2118.2118.2118.217.05%351
Dec 17, 202417.0117.0117.0117.0117.01-4.52%398
Dec 16, 202417.8217.8217.8217.8217.82-1.03%4,252
Dec 12, 202417.9418.0017.9418.0018.00-2.17%327
Dec 11, 202418.6518.6518.4018.4018.40-3.41%828
Dec 10, 202419.0519.0519.0519.0519.054.79%573
Dec 9, 202418.1818.1818.1818.1818.187.19%428
Dec 6, 202416.9616.9616.9616.9616.960.44%250
Dec 4, 202415.4716.8915.4716.8916.892.64%399
Nov 27, 202416.4516.4516.4516.4516.457.59%1,184
Nov 26, 202416.1616.1615.2915.2915.293.73%482
Nov 22, 202414.7414.7414.7414.7414.74-19.85%1,155
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