Great Wall Motor Company Limited (GWLLY)
OTCMKTS
· Delayed Price · Currency is USD
18.50
-0.24 (-1.28%)
At close: Mar 27, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% | 173 |
| Feb 27, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | 16.50 | 0.13% | 781 |
| Feb 26, 2025 | 16.00 | 16.48 | 16.00 | 16.48 | 16.48 | 2.35% | 1,271 |
| Feb 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | 434 |
| Feb 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 8.47% | 246 |
| Feb 20, 2025 | 16.95 | 16.95 | 15.58 | 15.58 | 15.58 | -1.52% | 519 |
| Feb 18, 2025 | 15.93 | 16.19 | 15.82 | 15.82 | 15.82 | -1.40% | 2,171 |
| Feb 14, 2025 | 15.55 | 16.20 | 15.50 | 16.05 | 16.05 | 6.99% | 2,354 |
| Feb 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.87% | 1,436 |
| Feb 12, 2025 | 15.45 | 15.45 | 15.44 | 15.44 | 15.44 | 0.75% | 1,053 |
| Feb 11, 2025 | 15.40 | 15.50 | 15.33 | 15.33 | 15.33 | -3.31% | 763 |
| Feb 10, 2025 | 16.40 | 16.40 | 15.85 | 15.85 | 15.85 | -4.46% | 402 |
| Feb 7, 2025 | 16.07 | 16.59 | 16.07 | 16.59 | 16.59 | 5.13% | 705 |
| Feb 6, 2025 | 16.00 | 16.50 | 15.78 | 15.78 | 15.78 | -4.32% | 1,333 |
| Feb 5, 2025 | 16.95 | 16.95 | 16.49 | 16.49 | 16.49 | -2.95% | 402 |
| Feb 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 9.12% | 162 |
| Feb 3, 2025 | 16.20 | 16.20 | 15.57 | 15.57 | 15.57 | -3.86% | 1,796 |
| Jan 27, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.25% | 562 |
| Jan 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.28% | 402 |
| Jan 22, 2025 | 17.05 | 17.05 | 15.53 | 16.04 | 16.04 | -5.29% | 5,978 |
| Jan 21, 2025 | 16.29 | 16.93 | 16.29 | 16.93 | 16.93 | 4.51% | 1,590 |
| Jan 17, 2025 | 16.80 | 17.00 | 16.20 | 16.20 | 16.20 | 1.22% | 3,497 |
| Jan 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -2.05% | 288 |
| Jan 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -3.53% | 681 |
| Jan 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.04% | 570 |
| Jan 8, 2025 | 16.18 | 16.76 | 16.18 | 16.76 | 16.76 | 3.03% | 530 |
| Jan 7, 2025 | 16.50 | 16.50 | 16.27 | 16.27 | 16.27 | -2.56% | 4,127 |
| Jan 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.63% | 197 |
| Dec 31, 2024 | 18.24 | 18.24 | 17.88 | 17.88 | 17.88 | -1.85% | 1,504 |
| Dec 26, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 6.99% | 164 |
| Dec 23, 2024 | 17.54 | 17.54 | 17.03 | 17.03 | 17.03 | -5.34% | 1,560 |
| Dec 20, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.32% | 259 |
| Dec 19, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -5.30% | 805 |
| Dec 18, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 7.05% | 351 |
| Dec 17, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -4.52% | 398 |
| Dec 16, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.03% | 4,252 |