OTC Markets OTCPK - Delayed Quote USD

Great Wall Motor Company Limited (GWLLY)

Compare
17.56
+1.07
+(6.46%)
As of March 7 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202516.4916.4916.4917.5617.56200
Mar 6, 202516.4016.4016.4016.4016.40-
Mar 5, 202516.4016.4016.4016.4016.40100
Mar 4, 202515.0015.7515.0015.7515.75600
Mar 3, 202516.7516.7516.7516.7516.75-
Feb 28, 202516.7516.7516.7516.7516.75200
Feb 27, 202516.4916.5016.4916.5016.50800
Feb 26, 202516.0016.4816.0016.4816.481,300
Feb 25, 202516.1016.1016.1016.1016.10-
Feb 24, 202516.1016.1016.1016.1016.10400
Feb 21, 202516.9016.9016.9016.9016.90200
Feb 20, 202516.9516.9515.5815.5815.58500
Feb 19, 202515.8215.8215.8215.8215.82-
Feb 18, 202515.9316.1915.8215.8215.822,200
Feb 14, 202515.5516.2015.5016.0516.052,400
Feb 13, 202515.0015.0015.0015.0015.001,400
Feb 12, 202515.4515.4515.4415.4415.441,100
Feb 11, 202515.4015.5015.3215.3215.32800
Feb 10, 202516.4016.4015.8515.8515.85400
Feb 7, 202516.0716.5916.0716.5916.59700
Feb 6, 202516.0016.5015.7815.7815.781,300
Feb 5, 202516.9516.9516.4916.4916.49400
Feb 4, 202517.0017.0017.0017.0017.00200
Feb 3, 202516.2016.2015.5715.5715.571,800
Jan 31, 202516.2016.2016.2016.2016.20-
Jan 30, 202516.2016.2016.2016.2016.20-
Jan 29, 202516.2016.2016.2016.2016.20-
Jan 28, 202516.2016.2016.2016.2016.20-
Jan 27, 202516.3016.3016.2016.2016.20600
Jan 24, 202516.2416.2416.2416.2416.24-
Jan 23, 202516.2416.2416.2416.2416.24400
Jan 22, 202517.0517.0515.5316.0316.036,000
Jan 21, 202516.2916.9316.2916.9316.931,600
Jan 17, 202516.8017.0016.2016.2016.203,500
Jan 16, 202516.0016.0016.0016.0016.00300
Jan 15, 202516.3416.3416.3416.3416.34-
Jan 14, 202516.3416.3416.3416.3416.34-
Jan 13, 202516.3416.3416.3416.3416.34700
Jan 10, 202516.9416.9416.9416.9416.94600
Jan 8, 202516.1716.7616.1716.7616.76500
Jan 7, 202516.5016.5016.2716.2716.274,100
Jan 6, 202516.7016.7016.7016.7016.70200
Jan 3, 202517.8817.8817.8817.8817.88-
Jan 2, 202517.8817.8817.8817.8817.88-
Dec 31, 202418.2418.2417.8817.8817.881,500
Dec 30, 202418.2218.2218.2218.2218.22-
Dec 27, 202418.2218.2218.2218.2218.22-
Dec 26, 202418.2218.2218.2218.2218.22200
Dec 24, 202417.0317.0317.0317.0317.03-
Dec 23, 202417.5417.5417.0317.0317.031,600
Dec 20, 202417.9917.9917.9917.9917.99300
Dec 19, 202417.2517.2517.2517.2517.25800
Dec 18, 202418.2118.2118.2118.2118.21400
Dec 17, 202417.0117.0117.0117.0117.01400
Dec 16, 202417.8217.8217.8217.8217.824,300
Dec 13, 202418.0018.0018.0018.0018.00-
Dec 12, 202417.9318.0017.9318.0018.00300
Dec 11, 202418.6518.6518.4018.4018.40800
Dec 10, 202419.0519.0519.0519.0519.05600
Dec 9, 202418.1818.1818.1818.1818.18400
Dec 6, 202416.9616.9616.9616.9616.96300
Dec 5, 202416.8916.8916.8916.8916.89-
Dec 4, 202415.4716.8915.4716.8916.89400
Dec 3, 202416.4516.4516.4516.4516.45-
Dec 2, 202416.4516.4516.4516.4516.45-
Nov 29, 202416.4516.4516.4516.4516.45-
Nov 27, 202416.4516.4516.4516.4516.451,200
Nov 26, 202416.1616.1615.2915.2915.29500
Nov 25, 202414.7414.7414.7414.7414.74-
Nov 22, 202414.7414.7414.7414.7414.741,200
Nov 21, 202418.3918.3918.3918.3918.39-
Nov 20, 202418.3918.3918.3918.3918.39-
Nov 19, 202418.3918.3918.3918.3918.39100
Nov 18, 202418.0818.0818.0818.0818.081,100
Nov 15, 202418.1218.1217.5217.9917.993,600
Nov 14, 202418.3518.3518.3518.3518.352,100
Nov 13, 202417.7717.8516.9616.9616.962,200
Nov 12, 202417.0017.0016.7316.9816.982,100
Nov 11, 202417.0017.0017.0017.0017.00-
Nov 8, 202416.9517.0016.9517.0017.001,200
Nov 7, 202417.2017.5316.7417.2817.283,900
Nov 6, 202417.0017.0017.0017.0017.00-
Nov 5, 202417.0017.0017.0017.0017.001,600
Nov 4, 202416.3517.0016.3516.6216.623,100
Nov 1, 202415.2615.2615.2615.2615.26200
Oct 31, 202416.5016.5016.5016.5016.50-
Oct 30, 202416.0016.5016.0016.5016.502,600
Oct 29, 202417.5317.5317.5317.5317.53-
Oct 28, 202418.5018.5017.5317.5317.53300
Oct 25, 202417.8517.8517.8517.8517.85300
Oct 24, 202417.8817.8817.8817.8817.88-
Oct 23, 202417.8817.8817.8817.8817.88200
Oct 22, 202417.4117.8417.4117.8417.841,300
Oct 21, 202416.5016.9216.4016.9216.921,600
Oct 18, 202417.6718.2016.2017.4117.411,900
Oct 17, 202417.2517.2517.2517.2517.25200
Oct 16, 202418.7618.7618.7618.7618.76-
Oct 15, 202418.7618.7618.7618.7618.76-
Oct 14, 202418.7618.7618.7618.7618.76-
Oct 11, 202418.7618.7618.7618.7618.76-
Oct 10, 202418.7618.7618.7618.7618.76400
Oct 9, 202420.4220.4220.4220.4220.42-
Oct 8, 202420.4220.4220.4220.4220.42200
Oct 7, 202421.1422.3421.1321.8321.832,700
Oct 4, 202420.0220.0220.0220.0220.02-
Oct 3, 202420.0220.0220.0220.0220.02200
Oct 2, 202420.0120.0219.7820.0220.026,800
Oct 1, 202417.9017.9017.9017.9017.90300
Sep 30, 202418.0018.1017.8818.1018.1010,700
Sep 27, 202416.0016.0016.0016.0016.00-
Sep 26, 202416.0016.0016.0016.0016.00-
Sep 25, 202416.4016.4016.0016.0016.00300
Sep 24, 202415.9915.9915.9915.9915.99300
Sep 23, 202415.4015.4015.4015.4015.40200
Sep 20, 202415.0315.0315.0315.0315.03400
Sep 19, 202414.9014.9014.9014.9014.901,600
Sep 18, 202414.1114.1114.1114.1114.11-
Sep 17, 202414.3014.3014.1114.1114.11400
Sep 16, 202414.1414.1414.1414.1414.14-
Sep 13, 202414.1414.1414.1414.1414.14-
Sep 12, 202414.1414.1414.1414.1414.14-
Sep 11, 202414.1414.1414.1414.1414.14-
Sep 10, 202414.1414.1414.1414.1414.14-
Sep 9, 202414.1414.1414.1414.1414.14100
Sep 6, 202414.1414.1414.1414.1414.14-
Sep 5, 202414.1414.1414.1414.1414.14-
Sep 4, 202414.1414.1414.1414.1414.14-
Sep 3, 202414.1414.1414.1414.1414.14-
Aug 30, 202414.0014.1514.0014.1414.14800
Aug 29, 202413.3013.3013.3013.3013.30700
Aug 28, 202413.2513.2513.2513.2513.25-
Aug 27, 202413.2513.2513.2513.2513.25100
Aug 26, 202413.0213.0213.0213.0213.02200
Aug 23, 202412.3713.3912.3713.3813.381,900
Aug 22, 202413.1313.1313.1313.1313.134,400
Aug 21, 202413.3013.3013.3013.3013.30100
Aug 20, 202413.3013.3013.3013.3013.30-
Aug 19, 202413.3013.3013.3013.3013.30100
Aug 16, 202413.3013.3013.3013.3013.30-
Aug 15, 202413.3013.3013.3013.3013.301,100
Aug 14, 202411.9511.9511.9511.9511.95-
Aug 13, 202411.9511.9511.9511.9511.95-
Aug 12, 202411.9511.9511.9511.9511.95-
Aug 9, 202412.4512.4511.9511.9511.951,400
Aug 8, 202412.9112.9112.9112.9112.91300
Aug 7, 202413.3013.3013.3013.3013.30-
Aug 6, 202413.3013.3013.3013.3013.30-
Aug 5, 202413.3013.3013.3013.3013.301,000
Aug 2, 202412.9412.9412.9412.9412.94500
Aug 1, 202413.8513.8513.8513.8513.85-
Jul 31, 202413.8513.8513.8513.8513.85-
Jul 30, 202413.8513.8513.8513.8513.85-
Jul 29, 202414.0514.0913.8513.8513.85500
Jul 26, 202414.1514.5714.1514.5714.572,200
Jul 25, 202414.0614.0614.0614.0614.06100
Jul 24, 202414.1514.1514.1414.1414.141,200
Jul 23, 202415.3815.3815.3815.3815.38-
Jul 22, 202415.3815.3815.3815.3815.38-
Jul 19, 202415.3815.3815.3815.3815.38-
Jul 18, 202415.3815.3815.3815.3815.38-
Jul 17, 202415.3815.3815.3815.3815.38200
Jul 16, 202415.5415.5415.5415.5415.54600
Jul 15, 202415.7615.7615.7615.7615.76300
Jul 12, 202416.2516.2515.7615.7615.76600
Jul 11, 202416.2516.2516.2516.2516.25-
Jul 10, 202416.2616.2616.2516.2516.251,300
Jul 9, 202416.1616.1616.1616.1616.16200
Jul 8, 202415.3015.3015.3015.3015.30200
Jul 5, 202415.0215.5115.0215.5115.512,000
Jul 3, 202414.9014.9014.9014.9014.90-
Jul 2, 202414.9014.9014.9014.9014.90200
Jul 1, 202415.7515.7515.7515.7515.75-
Jun 28, 202415.7515.7515.7515.7515.75-
Jun 27, 202415.7515.7515.7515.7515.75-
Jun 26, 202415.7015.7515.7015.7515.757,000
Jun 25, 202415.5015.7015.5015.7015.708,000
Jun 24, 202415.3215.3215.3215.3215.32-
Jun 21, 202415.3215.3215.3215.3215.32200
Jun 20, 202415.3215.3215.3215.3215.32-
Jun 18, 202415.3215.3215.3215.3215.32200
Jun 17, 202414.1114.1114.1114.1114.11-
Jun 14, 202414.1114.1114.1114.1114.11400
Jun 13, 202414.6914.6914.6914.6914.69-
Jun 12, 202414.6914.6914.6914.6914.69100
Jun 11, 202414.6914.6914.6914.6914.69-
Jun 10, 202414.6914.6914.6914.6914.69100
Jun 7, 202415.0015.0014.6914.6914.69400
Jun 6, 202415.7015.7015.7015.7015.70-
Jun 5, 202415.7015.7015.7015.7015.70500
Jun 4, 202417.2017.2017.2017.2017.20-
Jun 3, 202417.3517.3517.2017.2017.20600
May 31, 202417.8017.8017.8017.8017.80-
May 30, 202417.8017.8017.8017.8017.80200
May 29, 2024 0.42 Dividend
May 29, 202418.4318.4318.4318.4318.43-
May 28, 202418.4318.4318.4318.4318.01200
May 24, 202418.4318.4318.4318.4318.01100
May 23, 202417.8518.4317.8518.4318.01600
May 22, 202418.5218.5218.5218.5218.10-
May 21, 202418.5218.5218.5218.5218.10-
May 20, 202418.0218.5218.0218.5218.10900
May 17, 202418.6518.6518.6518.6518.23-
May 16, 202418.6018.6518.6018.6518.231,700
May 15, 202418.0018.0018.0018.0017.59-
May 14, 202418.0018.0018.0018.0017.59200
May 13, 202414.9014.9014.9014.9014.56-
May 10, 202414.9014.9014.9014.9014.56-
May 9, 202414.9014.9014.9014.9014.56-
May 8, 202414.9014.9014.9014.9014.56600
May 7, 202415.7715.7715.7715.7715.41-
May 6, 202415.7715.7715.7715.7715.41-
May 3, 202415.7715.7715.7715.7715.41900
May 2, 202415.3015.4815.3015.4815.13200
May 1, 202414.7814.7814.7814.7814.45-
Apr 30, 202414.7814.7814.7814.7814.45-
Apr 29, 202414.5814.7814.5814.7814.45500
Apr 26, 202414.2514.2514.2414.2413.92400
Apr 25, 202415.1015.1614.9414.9914.657,400
Apr 24, 202414.4014.6014.2914.4014.078,200
Apr 23, 202413.1513.1513.1513.1512.85-
Apr 22, 202413.1513.1513.1513.1512.85600
Apr 19, 202414.1514.5214.0314.2513.932,200
Apr 18, 202414.6014.6014.6014.6014.27700
Apr 17, 202414.0314.0314.0314.0313.71800
Apr 16, 202414.2514.2514.2514.2513.93-
Apr 15, 202414.2514.2514.2514.2513.93100
Apr 12, 202414.2514.2514.2514.2513.93-
Apr 11, 202414.2514.2514.2514.2513.93-
Apr 10, 202414.2214.2514.2214.2513.93400
Apr 9, 202413.5613.5613.5013.5013.201,400
Apr 8, 202412.0212.0212.0212.0211.75-
Apr 5, 202412.0212.0212.0212.0211.75-
Apr 4, 202411.9812.0211.9812.0211.752,100
Apr 3, 202411.6611.7011.6311.7011.442,100
Apr 2, 202411.1011.1011.1011.1010.85-
Apr 1, 202411.1011.1011.1011.1010.85-
Mar 28, 202411.1011.1011.1011.1010.85-
Mar 27, 202411.1011.1011.1011.1010.85-
Mar 26, 202411.1011.1011.1011.1010.85-
Mar 25, 202411.1011.1011.1011.1010.8511,600
Mar 22, 202411.7211.7211.7211.7211.46-
Mar 21, 202411.7211.7211.7211.7211.46-
Mar 20, 202411.7211.7211.7211.7211.46-
Mar 19, 202411.7211.7211.7211.7211.46600
Mar 18, 202411.5511.5511.5511.5511.29-
Mar 15, 202411.5511.5511.5511.5511.29300
Mar 14, 202411.8911.8911.6611.8711.605,700
Mar 13, 202411.8811.8811.8811.8811.61800
Mar 12, 202411.6511.6511.6511.6511.39-
Mar 11, 202411.6511.6511.6511.6511.39300

Related Tickers

DNFGY Dongfeng Motor Group Company Limited
27.00
-12.25%
 
GNZUF Guangzhou Automobile Group Co., Ltd.
0.3800
-2.56%
 
DNFGF Dongfeng Motor Group Company Limited
0.5900
+21.85%
 
BMCLF BAIC Motor Corporation Limited
0.3070
+9.64%
 
MAHMF Mahindra & Mahindra Limited
31.10
-7.58%
 
SZKMY Suzuki Motor Corporation
47.58
-2.86%
 
BY6.HM BYD Co Ltd
40.14
-3.76%
 
BAMXF Bayerische Motoren Werke Aktiengesellschaft
95.11
+1.94%
 
GELYY Geely Automobile Holdings Limited
43.10
-5.59%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
41.500
-0.60%