Advertisement
Great Wall Motor Company Limited (GWLLY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 18.50 | 18.50 | 17.53 | 17.53 | 17.53 | 300 |
| Oct 25, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 300 |
| Oct 24, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Oct 23, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 200 |
| Oct 22, 2024 | 17.41 | 17.84 | 17.41 | 17.84 | 17.84 | 1,300 |
| Oct 21, 2024 | 16.50 | 16.92 | 16.40 | 16.92 | 16.92 | 1,600 |
| Oct 18, 2024 | 17.67 | 18.20 | 16.20 | 17.41 | 17.41 | 1,900 |
| Oct 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
| Oct 16, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Oct 15, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Oct 14, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Oct 11, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Oct 10, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 400 |
| Oct 09, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Oct 08, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 200 |
| Oct 07, 2024 | 21.14 | 22.34 | 21.13 | 21.83 | 21.83 | 2,700 |
| Oct 04, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Oct 03, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 200 |
| Oct 02, 2024 | 20.01 | 20.02 | 19.78 | 20.02 | 20.02 | 6,800 |
| Oct 01, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| Sep 30, 2024 | 18.00 | 18.10 | 17.88 | 18.10 | 18.10 | 10,700 |
| Sep 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 25, 2024 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | 300 |
| Sep 24, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 300 |
| Sep 23, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| Sep 20, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 400 |
| Sep 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,600 |
| Sep 18, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Sep 17, 2024 | 14.30 | 14.30 | 14.11 | 14.11 | 14.11 | 400 |
| Sep 16, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 13, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 12, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 11, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 10, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 09, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
| Sep 06, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 05, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 04, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Sep 03, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Aug 30, 2024 | 14.00 | 14.15 | 14.00 | 14.14 | 14.14 | 800 |
| Aug 29, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
| Aug 28, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Aug 27, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 100 |
| Aug 26, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 200 |
| Aug 23, 2024 | 12.37 | 13.39 | 12.37 | 13.38 | 13.38 | 1,900 |
| Aug 22, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 4,400 |
| Aug 21, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| Aug 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Aug 19, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| Aug 16, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Aug 15, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1,100 |
| Aug 14, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 13, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 12, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Aug 09, 2024 | 12.45 | 12.45 | 11.95 | 11.95 | 11.95 | 1,400 |
| Aug 08, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 300 |
| Aug 07, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Aug 06, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Aug 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 |
| Aug 02, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 500 |
| Aug 01, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jul 31, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jul 30, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Jul 29, 2024 | 14.05 | 14.09 | 13.85 | 13.85 | 13.85 | 500 |
| Jul 26, 2024 | 14.15 | 14.57 | 14.15 | 14.57 | 14.57 | 2,200 |
| Jul 25, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 100 |
| Jul 24, 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 14.14 | 1,200 |
| Jul 23, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Jul 22, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Jul 19, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Jul 18, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Jul 17, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 200 |
| Jul 16, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 600 |
| Jul 15, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 300 |
| Jul 12, 2024 | 16.25 | 16.25 | 15.76 | 15.76 | 15.76 | 600 |
| Jul 11, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Jul 10, 2024 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | 1,300 |
| Jul 09, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
| Jul 08, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 200 |
| Jul 05, 2024 | 15.02 | 15.51 | 15.02 | 15.51 | 15.51 | 2,000 |
| Jul 03, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jul 02, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
| Jul 01, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jun 28, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jun 27, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jun 26, 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 7,000 |
| Jun 25, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 8,000 |
| Jun 24, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Jun 21, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 200 |
| Jun 20, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Jun 18, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 200 |
| Jun 17, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Jun 14, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 400 |
| Jun 13, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Jun 12, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| Jun 11, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Jun 10, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| Jun 07, 2024 | 15.00 | 15.00 | 14.69 | 14.69 | 14.69 | 400 |
| Jun 06, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.