Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
8.91
-0.07 (-0.77%)
At close: Oct 16, 2026
GWLLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.83 | 8.91 | 8.83 | 8.91 | 8.91 | -0.77% | 13,210 |
| Oct 14, 2026 | 8.71 | 8.99 | 8.71 | 8.98 | 8.98 | 0.06% | 991 |
| Oct 13, 2026 | 8.99 | 8.99 | 8.95 | 8.98 | 8.98 | -3.24% | 1,531 |
| Oct 12, 2026 | 9.54 | 9.54 | 9.28 | 9.28 | 9.28 | 1.59% | 1,703 |
| Oct 9, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 5.51% | 1,847 |
| Oct 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.28% | 473 |
| Oct 5, 2026 | 8.80 | 9.04 | 8.80 | 9.04 | 9.04 | -0.26% | 809 |
| Oct 2, 2026 | 9.33 | 9.39 | 9.04 | 9.06 | 9.06 | -2.27% | 2,475 |
| Oct 1, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | -1.36% | 755 |
| Sep 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.15% | 320 |
| Sep 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.51% | 214 |
| Sep 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.63% | 403 |
| Sep 24, 2026 | 9.22 | 9.34 | 9.22 | 9.34 | 9.34 | -0.61% | 996 |
| Sep 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 271 |
| Sep 22, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.63% | 768 |
| Sep 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.94% | 728 |
| Sep 18, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 2.13% | 975 |
| Sep 17, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | 9.40 | -2.00% | 914 |
| Sep 16, 2026 | 9.36 | 9.59 | 9.36 | 9.59 | 9.59 | -0.39% | 338 |
| Sep 15, 2026 | 10.07 | 10.07 | 9.63 | 9.63 | 9.63 | -6.41% | 13,721 |
| Sep 14, 2026 | 9.88 | 10.29 | 9.88 | 10.29 | 10.29 | 9.12% | 1,100 |
| Sep 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.05% | 704 |
| Sep 10, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | -0.84% | 1,824 |
| Sep 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -5.30% | 235 |
| Sep 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.21% | 389 |
| Sep 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -9.81% | 431 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.91% | 431 |
| Aug 28, 2026 | 9.80 | 10.39 | 9.80 | 10.39 | 10.39 | 4.25% | 564 |
| Aug 27, 2026 | 10.25 | 11.18 | 9.97 | 9.97 | 9.97 | -7.89% | 930 |
| Aug 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.27% | 315 |
| Aug 17, 2026 | 11.00 | 11.00 | 10.78 | 10.85 | 10.85 | -3.09% | 807 |
| Aug 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.50% | 453 |
| Aug 12, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.36% | 155 |
| Aug 11, 2026 | 11.45 | 11.45 | 11.07 | 11.07 | 11.07 | -3.50% | 715 |
| Aug 7, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.42% | 401 |
| Aug 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.80% | 384 |
| Aug 4, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.55% | 153 |
| Aug 3, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.77% | 182 |
| Jul 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 3.99% | 374 |
| Jul 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.89% | 621 |
| Jul 28, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -2.06% | 202 |
| Jul 27, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | 2,164 |
| Jul 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.27% | 498 |
| Jul 20, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.04% | 427 |
| Jul 17, 2026 | 11.02 | 11.03 | 10.99 | 11.01 | 11.01 | 0.27% | 8,268 |
| Jul 13, 2026 | 11.34 | 11.34 | 10.98 | 10.98 | 10.98 | 4.67% | 844 |
| Jul 10, 2026 | 9.80 | 11.10 | 9.80 | 10.49 | 10.49 | -10.34% | 758 |
| Jul 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | 436 |
| Jul 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.95% | 225 |
| Jul 6, 2026 | 11.50 | 11.66 | 11.45 | 11.66 | 11.66 | -1.65% | 1,223 |