Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
17.88
-0.12 (-0.67%)
At close: Jul 24, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% | 402 |
| Jul 23, 2025 | 18.29 | 18.29 | 18.00 | 18.00 | 18.00 | 5.26% | 261 |
| Jul 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 109 |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -8.40% | 1,060 |
| Jul 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5.43% | 605 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.58% | 246 |
| Jul 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 13.23% | 284 |
| Jul 15, 2025 | 16.50 | 16.50 | 16.03 | 16.03 | 16.03 | -1.31% | 742 |
| Jul 14, 2025 | 16.78 | 16.78 | 16.24 | 16.24 | 16.24 | -8.24% | 616 |
| Jul 11, 2025 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | 9.55% | 542 |
| Jul 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.66 | 3.37% | 230 |
| Jul 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.15 | -3.99% | 876 |
| Jun 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.78 | 3.96% | 383 |
| Jun 24, 2025 | 15.55 | 15.66 | 15.55 | 15.66 | 15.18 | 4.40% | 846 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.54 | -1.77% | 731 |
| Jun 17, 2025 | 15.62 | 15.62 | 15.27 | 15.27 | 14.80 | -1.42% | 1,327 |
| Jun 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.02 | -3.19% | 595 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 15.51 | 10.34% | 884 |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.06 | -6.45% | 196 |
| May 28, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.03 | 10.41% | 2,034 |
| May 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.61 | -13.35% | 293 |
| May 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.71 | 2.37% | 624 |
| May 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.34 | 4.71% | 184 |
| May 21, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.65 | -3.74% | 227 |
| May 15, 2025 | 16.03 | 16.03 | 15.70 | 15.70 | 15.22 | -1.26% | 932 |
| May 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.41 | 1.02% | 308 |
| May 13, 2025 | 16.15 | 16.15 | 15.65 | 15.74 | 15.26 | -5.29% | 1,430 |
| May 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.11 | 6.71% | 300 |
| May 9, 2025 | 14.20 | 15.58 | 14.20 | 15.58 | 15.10 | 0.48% | 1,037 |
| May 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.03 | 1.87% | 656 |
| May 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.75 | 5.51% | 725 |
| May 5, 2025 | 14.40 | 14.42 | 14.40 | 14.42 | 13.98 | -7.92% | 640 |
| Apr 23, 2025 | 15.35 | 15.66 | 15.35 | 15.66 | 15.18 | 3.50% | 4,353 |
| Apr 21, 2025 | 15.00 | 15.16 | 15.00 | 15.13 | 14.67 | -2.10% | 1,892 |
| Apr 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 14.98 | -0.64% | 570 |
| Apr 14, 2025 | 15.70 | 15.80 | 15.43 | 15.56 | 15.08 | 3.70% | 7,654 |
| Apr 11, 2025 | 15.83 | 15.83 | 15.00 | 15.00 | 14.54 | -9.37% | 2,918 |
| Apr 10, 2025 | 13.87 | 16.55 | 13.87 | 16.55 | 16.04 | 11.82% | 2,087 |
| Apr 9, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.35 | 6.63% | 409 |
| Apr 8, 2025 | 14.44 | 14.98 | 13.88 | 13.88 | 13.46 | -3.88% | 1,565 |
| Apr 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.00 | -14.18% | 958 |
| Apr 4, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.31 | -1.32% | 1,012 |
| Apr 3, 2025 | 17.50 | 17.65 | 17.05 | 17.05 | 16.53 | -6.70% | 1,310 |
| Apr 2, 2025 | 19.05 | 19.05 | 18.28 | 18.28 | 17.72 | 0.41% | 632 |
| Apr 1, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 17.64 | 3.64% | 342 |
| Mar 31, 2025 | 18.30 | 18.30 | 17.56 | 17.56 | 17.02 | -5.08% | 364 |
| Mar 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.94 | -1.28% | 180 |
| Mar 25, 2025 | 19.00 | 19.20 | 18.74 | 18.74 | 18.17 | -13.04% | 1,862 |
| Mar 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.89 | 0.23% | 116 |
| Mar 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.84 | 6.44% | 688 |