OTC Markets OTCPK - Delayed Quote USD

Great Wall Motor Company Limited (GWLLY)

Compare
17.53 -0.97 (-5.24%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 20.42 20.42 20.42 20.42 20.42 -
Oct 8, 2024 20.42 20.42 20.42 20.42 20.42 200
Oct 7, 2024 21.14 22.34 21.13 21.83 21.83 2,700
Oct 4, 2024 20.02 20.02 20.02 20.02 20.02 -
Oct 3, 2024 20.02 20.02 20.02 20.02 20.02 200
Oct 2, 2024 20.01 20.02 19.78 20.02 20.02 6,800
Oct 1, 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 9, 2024 14.14 14.14 14.14 14.14 14.14 100
Sep 6, 2024 14.14 14.14 14.14 14.14 14.14 -
Sep 5, 2024 14.14 14.14 14.14 14.14 14.14 -
Sep 4, 2024 14.14 14.14 14.14 14.14 14.14 -
Sep 3, 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 9, 2024 12.45 12.45 11.95 11.95 11.95 1,400
Aug 8, 2024 12.91 12.91 12.91 12.91 12.91 300
Aug 7, 2024 13.30 13.30 13.30 13.30 13.30 -
Aug 6, 2024 13.30 13.30 13.30 13.30 13.30 -
Aug 5, 2024 13.30 13.30 13.30 13.30 13.30 1,000
Aug 2, 2024 12.94 12.94 12.94 12.94 12.94 500
Aug 1, 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 9, 2024 16.16 16.16 16.16 16.16 16.16 200
Jul 8, 2024 15.30 15.30 15.30 15.30 15.30 200
Jul 5, 2024 15.02 15.51 15.02 15.51 15.51 2,000
Jul 3, 2024 14.90 14.90 14.90 14.90 14.90 -
Jul 2, 2024 14.90 14.90 14.90 14.90 14.90 200
Jul 1, 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 7, 2024 15.00 15.00 14.69 14.69 14.69 400
Jun 6, 2024 15.70 15.70 15.70 15.70 15.70 -
Jun 5, 2024 15.70 15.70 15.70 15.70 15.70 500
Jun 4, 2024 17.20 17.20 17.20 17.20 17.20 -
Jun 3, 2024 17.35 17.35 17.20 17.20 17.20 600
May 31, 2024 17.80 17.80 17.80 17.80 17.80 -
May 30, 2024 17.80 17.80 17.80 17.80 17.80 200
May 29, 2024 0.42 Dividend
May 29, 2024 18.43 18.43 18.43 18.43 18.43 -
May 28, 2024 18.43 18.43 18.43 18.43 18.01 200
May 24, 2024 18.43 18.43 18.43 18.43 18.01 100
May 23, 2024 17.85 18.43 17.85 18.43 18.01 600
May 22, 2024 18.52 18.52 18.52 18.52 18.10 -
May 21, 2024 18.52 18.52 18.52 18.52 18.10 -
May 20, 2024 18.02 18.52 18.02 18.52 18.10 900
May 17, 2024 18.65 18.65 18.65 18.65 18.23 -
May 16, 2024 18.60 18.65 18.60 18.65 18.23 1,700
May 15, 2024 18.00 18.00 18.00 18.00 17.59 -
May 14, 2024 18.00 18.00 18.00 18.00 17.59 200
May 13, 2024 14.90 14.90 14.90 14.90 14.56 -
May 10, 2024 14.90 14.90 14.90 14.90 14.56 -
May 9, 2024 14.90 14.90 14.90 14.90 14.56 -
May 8, 2024 14.90 14.90 14.90 14.90 14.56 600
May 7, 2024 15.77 15.77 15.77 15.77 15.41 -
May 6, 2024 15.77 15.77 15.77 15.77 15.41 -
May 3, 2024 15.77 15.77 15.77 15.77 15.41 900
May 2, 2024 15.30 15.48 15.30 15.48 15.13 200
May 1, 2024 14.78 14.78 14.78 14.78 14.45 -
Apr 30, 2024 14.78 14.78 14.78 14.78 14.45 -
Apr 29, 2024 14.58 14.78 14.58 14.78 14.45 500
Apr 26, 2024 14.25 14.25 14.24 14.24 13.92 400
Apr 25, 2024 15.10 15.16 14.94 14.99 14.65 7,400
Apr 24, 2024 14.40 14.60 14.29 14.40 14.07 8,200
Apr 23, 2024 13.15 13.15 13.15 13.15 12.85 -
Apr 22, 2024 13.15 13.15 13.15 13.15 12.85 600
Apr 19, 2024 14.15 14.52 14.03 14.25 13.93 2,200
Apr 18, 2024 14.60 14.60 14.60 14.60 14.27 700
Apr 17, 2024 14.03 14.03 14.03 14.03 13.71 800
Apr 16, 2024 14.25 14.25 14.25 14.25 13.93 -
Apr 15, 2024 14.25 14.25 14.25 14.25 13.93 100
Apr 12, 2024 14.25 14.25 14.25 14.25 13.93 -
Apr 11, 2024 14.25 14.25 14.25 14.25 13.93 -
Apr 10, 2024 14.22 14.25 14.22 14.25 13.93 400
Apr 9, 2024 13.56 13.56 13.50 13.50 13.20 1,400
Apr 8, 2024 12.02 12.02 12.02 12.02 11.75 -
Apr 5, 2024 12.02 12.02 12.02 12.02 11.75 -
Apr 4, 2024 11.98 12.02 11.98 12.02 11.75 2,100
Apr 3, 2024 11.66 11.70 11.63 11.70 11.44 2,100
Apr 2, 2024 11.10 11.10 11.10 11.10 10.85 -
Apr 1, 2024 11.10 11.10 11.10 11.10 10.85 -
Mar 28, 2024 11.10 11.10 11.10 11.10 10.85 -
Mar 27, 2024 11.10 11.10 11.10 11.10 10.85 -
Mar 26, 2024 11.10 11.10 11.10 11.10 10.85 -
Mar 25, 2024 11.10 11.10 11.10 11.10 10.85 11,600
Mar 22, 2024 11.72 11.72 11.72 11.72 11.46 -
Mar 21, 2024 11.72 11.72 11.72 11.72 11.46 -
Mar 20, 2024 11.72 11.72 11.72 11.72 11.46 -
Mar 19, 2024 11.72 11.72 11.72 11.72 11.46 600
Mar 18, 2024 11.55 11.55 11.55 11.55 11.29 -
Mar 15, 2024 11.55 11.55 11.55 11.55 11.29 300
Mar 14, 2024 11.89 11.89 11.66 11.87 11.60 5,700
Mar 13, 2024 11.88 11.88 11.88 11.88 11.61 800
Mar 12, 2024 11.65 11.65 11.65 11.65 11.39 -
Mar 11, 2024 11.65 11.65 11.65 11.65 11.39 300
Mar 8, 2024 11.20 11.20 11.20 11.20 10.95 -
Mar 7, 2024 11.20 11.20 11.20 11.20 10.95 -
Mar 6, 2024 11.20 11.20 11.20 11.20 10.95 -
Mar 5, 2024 11.40 11.40 11.20 11.20 10.95 300
Mar 4, 2024 11.56 11.56 11.56 11.56 11.30 200
Mar 1, 2024 11.50 11.50 11.50 11.50 11.24 200
Feb 29, 2024 11.15 11.15 11.08 11.08 10.83 1,000
Feb 28, 2024 11.34 11.34 11.34 11.34 11.08 400
Feb 27, 2024 11.34 11.34 11.34 11.34 11.08 800
Feb 26, 2024 10.98 10.98 10.98 10.98 10.73 100
Feb 23, 2024 10.98 10.98 10.98 10.98 10.73 -
Feb 22, 2024 11.15 11.15 10.98 10.98 10.73 1,300
Feb 21, 2024 10.82 10.82 10.82 10.82 10.58 1,200
Feb 20, 2024 10.87 10.87 10.35 10.65 10.41 3,400
Feb 16, 2024 11.35 11.35 11.23 11.23 10.98 800
Feb 15, 2024 11.00 11.00 11.00 11.00 10.75 500
Feb 14, 2024 10.62 10.62 10.62 10.62 10.38 300
Feb 13, 2024 10.67 10.67 10.67 10.67 10.43 300
Feb 12, 2024 10.67 10.67 10.67 10.67 10.43 300
Feb 9, 2024 10.47 10.71 10.47 10.65 10.41 2,000
Feb 8, 2024 9.80 9.80 9.80 9.80 9.58 -
Feb 7, 2024 9.80 9.80 9.80 9.80 9.58 -
Feb 6, 2024 9.80 9.80 9.80 9.80 9.58 -
Feb 5, 2024 9.70 9.80 9.70 9.80 9.58 600
Feb 2, 2024 9.74 9.74 9.69 9.69 9.47 900
Feb 1, 2024 9.90 9.90 9.90 9.90 9.68 -
Jan 31, 2024 10.16 10.16 9.89 9.90 9.68 7,000
Jan 30, 2024 10.18 10.18 10.14 10.14 9.91 400
Jan 29, 2024 10.36 10.36 10.20 10.20 9.97 3,400
Jan 26, 2024 10.62 10.66 10.62 10.66 10.42 800
Jan 25, 2024 11.66 11.66 11.66 11.66 11.40 -
Jan 24, 2024 11.66 11.66 11.66 11.66 11.40 -
Jan 23, 2024 11.66 11.66 11.66 11.66 11.40 100
Jan 22, 2024 11.22 11.26 11.22 11.26 11.01 10,700
Jan 19, 2024 11.79 11.79 11.79 11.79 11.52 -
Jan 18, 2024 11.79 11.79 11.79 11.79 11.52 500
Jan 17, 2024 11.46 11.46 11.46 11.46 11.20 300
Jan 16, 2024 12.21 12.23 12.16 12.16 11.89 1,200
Jan 12, 2024 12.16 12.16 12.16 12.16 11.89 200
Jan 11, 2024 11.55 11.55 11.55 11.55 11.29 -
Jan 10, 2024 11.41 11.55 11.30 11.55 11.29 9,700
Jan 9, 2024 12.00 12.00 12.00 12.00 11.73 -
Jan 8, 2024 12.00 12.00 12.00 12.00 11.73 400
Jan 5, 2024 12.00 12.00 12.00 12.00 11.73 8,300
Jan 4, 2024 12.00 12.00 12.00 12.00 11.73 300
Jan 3, 2024 12.00 12.00 12.00 12.00 11.73 300
Jan 2, 2024 12.75 12.75 12.75 12.75 12.46 -
Dec 29, 2023 12.75 12.75 12.75 12.75 12.46 -
Dec 28, 2023 12.35 12.75 12.35 12.75 12.46 600
Dec 27, 2023 12.60 13.12 12.49 12.49 12.21 600
Dec 26, 2023 12.83 12.83 12.76 12.76 12.47 2,200
Dec 22, 2023 12.20 12.26 12.20 12.26 11.98 2,500
Dec 21, 2023 12.54 12.55 12.50 12.55 12.27 17,000
Dec 20, 2023 11.94 12.45 11.94 12.31 12.03 21,900
Dec 19, 2023 13.24 13.24 13.24 13.24 12.94 -
Dec 18, 2023 13.24 13.24 13.24 13.24 12.94 -
Dec 15, 2023 13.24 13.24 13.24 13.24 12.94 -
Dec 14, 2023 13.24 13.24 13.24 13.24 12.94 -
Dec 13, 2023 13.24 13.24 13.24 13.24 12.94 -
Dec 12, 2023 13.24 13.24 13.24 13.24 12.94 -
Dec 11, 2023 13.24 13.24 13.24 13.24 12.94 500
Dec 8, 2023 13.33 13.33 13.33 13.33 13.03 300
Dec 7, 2023 13.73 13.73 13.73 13.73 13.42 -
Dec 6, 2023 13.73 13.73 13.73 13.73 13.42 200
Dec 5, 2023 13.95 13.95 13.95 13.95 13.64 -
Dec 4, 2023 13.95 13.95 13.95 13.95 13.64 -
Dec 1, 2023 13.95 13.95 13.95 13.95 13.64 600
Nov 30, 2023 13.85 13.85 13.85 13.85 13.54 400
Nov 29, 2023 14.96 14.96 14.96 14.96 14.62 -
Nov 28, 2023 14.96 14.96 14.96 14.96 14.62 -
Nov 27, 2023 14.96 14.96 14.96 14.96 14.62 100
Nov 24, 2023 15.30 15.30 15.30 15.30 14.95 -
Nov 22, 2023 15.30 15.30 15.30 15.30 14.95 100
Nov 21, 2023 15.29 15.30 15.29 15.30 14.95 6,100
Nov 20, 2023 14.83 14.83 14.83 14.83 14.50 -
Nov 17, 2023 14.83 14.83 14.83 14.83 14.50 -
Nov 16, 2023 14.83 14.83 14.83 14.83 14.50 -
Nov 15, 2023 14.83 14.83 14.83 14.83 14.50 -
Nov 14, 2023 14.44 14.83 14.44 14.83 14.50 6,700
Nov 13, 2023 14.30 14.30 14.30 14.30 13.98 300
Nov 10, 2023 14.30 14.30 14.30 14.30 13.98 3,600
Nov 9, 2023 15.20 15.20 15.20 15.20 14.86 -
Nov 8, 2023 15.20 15.20 14.80 15.20 14.86 1,200
Nov 7, 2023 15.24 15.24 15.24 15.24 14.90 200
Nov 6, 2023 14.54 14.54 14.54 14.54 14.21 -
Nov 3, 2023 14.54 14.54 14.54 14.54 14.21 -
Nov 2, 2023 14.54 14.54 14.54 14.54 14.21 600
Nov 1, 2023 14.52 14.52 14.52 14.52 14.19 -
Oct 31, 2023 14.52 14.52 14.52 14.52 14.19 -
Oct 30, 2023 14.56 14.56 14.52 14.52 14.19 2,100

Related Tickers