Great Wall Motor Company Limited (GWLLY)
OTCMKTS · Delayed Price · Currency is USD
13.32
-0.26 (-1.91%)
At close: Jun 3, 2026
GWLLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.91% | 378 |
| Jun 1, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -4.40% | 456 |
| May 28, 2026 | 13.43 | 14.20 | 13.43 | 14.20 | 14.20 | -1.25% | 926 |
| May 26, 2026 | 14.67 | 14.67 | 14.38 | 14.38 | 14.38 | 4.88% | 708 |
| May 20, 2026 | 14.00 | 14.00 | 13.71 | 13.71 | 13.71 | -2.27% | 3,424 |
| May 19, 2026 | 15.20 | 15.20 | 14.03 | 14.03 | 14.03 | 2.59% | 783 |
| May 18, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.67 | -8.83% | 476 |
| May 15, 2026 | 14.68 | 15.00 | 14.68 | 15.00 | 15.00 | -1.91% | 761 |
| May 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -5.82% | 435 |
| May 6, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 7.54% | 388 |
| May 4, 2026 | 14.25 | 15.10 | 14.25 | 15.10 | 15.10 | -5.92% | 429 |
| Apr 30, 2026 | 14.85 | 16.05 | 14.85 | 16.05 | 16.05 | 2.23% | 450 |
| Apr 29, 2026 | 15.15 | 15.70 | 15.15 | 15.70 | 15.70 | 5.96% | 1,031 |
| Apr 28, 2026 | 15.95 | 15.95 | 14.82 | 14.82 | 14.82 | -8.46% | 510 |
| Apr 27, 2026 | 16.82 | 16.82 | 16.01 | 16.19 | 16.19 | -2.73% | 1,935 |
| Apr 24, 2026 | 16.20 | 16.64 | 16.20 | 16.64 | 16.64 | -2.67% | 1,438 |
| Apr 23, 2026 | 16.76 | 17.10 | 16.70 | 17.10 | 17.10 | 3.00% | 923 |
| Apr 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.51% | 143 |
| Apr 21, 2026 | 17.15 | 17.57 | 17.15 | 17.57 | 17.57 | 2.77% | 608 |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 120 |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.13% | 518 |
| Apr 16, 2026 | 17.16 | 18.84 | 16.61 | 16.61 | 16.61 | -9.43% | 7,659 |
| Apr 15, 2026 | 17.80 | 18.34 | 17.80 | 18.34 | 18.34 | 8.20% | 408 |
| Apr 7, 2026 | 17.35 | 17.35 | 16.85 | 16.95 | 16.95 | 0.41% | 1,367 |
| Apr 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 7.11% | 305 |
| Apr 1, 2026 | 15.76 | 15.82 | 15.76 | 15.76 | 15.76 | 1.68% | 194,105 |
| Mar 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.20% | 549 |
| Mar 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.73% | 218 |
| Mar 24, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.11% | 1,187 |
| Mar 20, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.49% | 325 |
| Mar 13, 2026 | 16.26 | 16.26 | 16.21 | 16.21 | 16.21 | -2.53% | 972 |
| 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 |