OTC Markets OTCPK - Delayed Quote
USD
Great Wall Motor Company Limited (GWLLY)
8.10
-0.07
(-0.92%)
As of November 3 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.10
8.10
8.10
8.10
8.10
400
Nov 2, 2026
8.05
8.17
8.03
8.17
8.17
3,300
Oct 30, 2026
8.28
8.36
8.28
8.36
8.36
500
Oct 29, 2026
8.70
8.70
8.54
8.54
8.54
600
Oct 28, 2026
8.69
8.69
8.69
8.69
8.69
400
Oct 27, 2026
8.68
8.68
8.68
8.68
8.68
300
Oct 26, 2026
8.76
8.87
8.65
8.65
8.65
1,700
Oct 23, 2026
8.39
8.50
8.39
8.50
8.50
1,000
Oct 22, 2026
8.50
8.50
8.23
8.30
8.30
1,100
Oct 21, 2026
8.72
8.75
8.72
8.75
8.75
800
Oct 20, 2026
8.88
8.97
8.88
8.97
8.97
3,400
Oct 19, 2026
8.76
8.99
8.76
8.91
8.91
2,800
Oct 16, 2026
8.83
8.91
8.83
8.91
8.91
13,200
Oct 15, 2026
8.98
8.98
8.98
8.98
8.98
-
Oct 14, 2026
8.71
8.99
8.71
8.98
8.98
1,000
Oct 13, 2026
8.99
8.99
8.95
8.98
8.98
1,500
Oct 12, 2026
9.54
9.54
9.28
9.28
9.28
1,700
Oct 9, 2026
9.11
9.13
9.11
9.13
9.13
1,800
Oct 8, 2026
8.65
8.65
8.65
8.65
8.65
-
Oct 7, 2026
8.65
8.65
8.65
8.65
8.65
-
Oct 6, 2026
8.65
8.65
8.65
8.65
8.65
500
Oct 5, 2026
8.80
9.04
8.80
9.04
9.04
800
Oct 2, 2026
9.33
9.39
9.04
9.06
9.06
2,500
Oct 1, 2026
9.29
9.29
9.27
9.27
9.27
800
Sep 30, 2026
9.40
9.40
9.40
9.40
9.40
300
Sep 29, 2026
9.61
9.61
9.61
9.61
9.61
200
Sep 28, 2026
9.28
9.28
9.28
9.28
9.28
400
Sep 25, 2026
9.34
9.34
9.34
9.34
9.34
-
Sep 24, 2026
9.22
9.34
9.22
9.34
9.34
1,000
Sep 23, 2026
9.40
9.40
9.40
9.40
9.40
300
Sep 22, 2026
9.48
9.48
9.45
9.45
9.45
800
Sep 21, 2026
9.51
9.51
9.51
9.51
9.51
700
Sep 18, 2026
9.68
9.68
9.60
9.60
9.60
1,000
Sep 17, 2026
9.47
9.47
9.40
9.40
9.40
900
Sep 16, 2026
9.36
9.59
9.36
9.59
9.59
300
Sep 15, 2026
10.07
10.07
9.63
9.63
9.63
13,700
Sep 14, 2026
9.88
10.29
9.88
10.29
10.29
1,100
Sep 11, 2026
9.43
9.43
9.43
9.43
9.43
700
Sep 10, 2026
9.36
9.44
9.36
9.44
9.44
1,800
Sep 9, 2026
9.52
9.52
9.52
9.52
9.52
200
Sep 8, 2026
10.05
10.05
10.05
10.05
10.05
-
Sep 4, 2026
10.05
10.05
10.05
10.05
10.05
-
Sep 3, 2026
10.05
10.05
10.05
10.05
10.05
400
Sep 2, 2026
9.83
9.83
9.83
9.83
9.83
400
Sep 1, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 31, 2026
10.90
10.90
10.90
10.90
10.90
400
Aug 28, 2026
9.80
10.39
9.80
10.39
10.39
600
Aug 27, 2026
10.25
11.18
9.97
9.97
9.97
900
Aug 26, 2026
10.82
10.82
10.82
10.82
10.82
-
Aug 25, 2026
10.82
10.82
10.82
10.82
10.82
-
Aug 24, 2026
10.82
10.82
10.82
10.82
10.82
300
Aug 21, 2026
10.85
10.85
10.85
10.85
10.85
-
Aug 20, 2026
10.85
10.85
10.85
10.85
10.85
-
Aug 19, 2026
10.85
10.85
10.85
10.85
10.85
-
Aug 18, 2026
10.85
10.85
10.85
10.85
10.85
-
Aug 17, 2026
11.00
11.00
10.78
10.85
10.85
800
Aug 14, 2026
11.19
11.19
11.19
11.19
11.19
-
Aug 13, 2026
11.19
11.19
11.19
11.19
11.19
500
Aug 12, 2026
11.03
11.03
11.03
11.03
11.03
200
Aug 11, 2026
11.45
11.45
11.07
11.07
11.07
700
Aug 10, 2026
11.47
11.47
11.47
11.47
11.47
-
Aug 7, 2026
11.47
11.47
11.47
11.47
11.47
400
Aug 6, 2026
11.20
11.20
11.20
11.20
11.20
400
Aug 5, 2026
11.77
11.77
11.77
11.77
11.77
-
Aug 4, 2026
11.77
11.77
11.77
11.77
11.77
200
Aug 3, 2026
11.83
11.83
11.83
11.83
11.83
200
Jul 31, 2026
12.17
12.17
12.17
12.17
12.17
-
Jul 30, 2026
12.17
12.17
12.17
12.17
12.17
400
Jul 29, 2026
11.70
11.70
11.70
11.70
11.70
600
Jul 28, 2026
11.37
11.37
11.37
11.37
11.37
200
Jul 27, 2026
11.61
11.61
11.61
11.61
11.61
2,200
Jul 24, 2026
11.60
11.60
11.60
11.60
11.60
-
Jul 23, 2026
11.60
11.60
11.60
11.60
11.60
-
Jul 22, 2026
11.60
11.60
11.60
11.60
11.60
-
Jul 21, 2026
11.60
11.60
11.60
11.60
11.60
500
Jul 20, 2026
11.13
11.13
11.13
11.13
11.13
400
Jul 17, 2026
11.02
11.03
10.99
11.01
11.01
8,300
Jul 16, 2026
10.98
10.98
10.98
10.98
10.98
-
Jul 15, 2026
10.98
10.98
10.98
10.98
10.98
-
Jul 14, 2026
10.98
10.98
10.98
10.98
10.98
-
Jul 13, 2026
11.34
11.34
10.98
10.98
10.98
800
Jul 10, 2026
9.80
11.10
9.80
10.49
10.49
800
Jul 9, 2026
11.70
11.70
11.70
11.70
11.70
400
Jul 8, 2026
11.20
11.20
11.20
11.20
11.20
200
Jul 7, 2026
11.66
11.66
11.66
11.66
11.66
-
Jul 6, 2026
11.50
11.66
11.45
11.66
11.66
1,200
Jul 2, 2026
0.516
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
12.25
12.25
12.25
12.25
12.25
-
Jul 1, 2026
11.50
12.25
11.50
12.25
11.73
2,200
Jun 30, 2026
11.16
11.68
11.16
11.68
11.19
600
Jun 29, 2026
12.70
12.70
12.01
12.01
11.50
600
Jun 26, 2026
11.60
11.60
11.60
11.60
11.11
400
Jun 25, 2026
11.91
11.91
11.91
11.91
11.41
400
Jun 24, 2026
12.02
12.02
12.02
12.02
11.51
1,900
Jun 23, 2026
12.02
12.02
12.02
12.02
11.51
400
Jun 22, 2026
12.53
12.53
12.53
12.53
12.01
400
Jun 18, 2026
14.00
14.00
13.15
13.15
12.60
900
Jun 17, 2026
13.15
13.28
13.15
13.28
12.72
1,900
Jun 16, 2026
14.30
14.30
14.30
14.30
13.70
400
Jun 15, 2026
13.07
13.07
13.07
13.07
12.52
-
Jun 12, 2026
13.07
13.07
13.07
13.07
12.52
-
Jun 11, 2026
13.07
13.07
13.07
13.07
12.52
-
Jun 10, 2026
13.00
13.07
11.96
13.07
12.52
3,800
Jun 9, 2026
12.52
12.52
12.52
12.52
11.99
700
Jun 8, 2026
12.89
12.89
12.89
12.89
12.35
400
Jun 5, 2026
12.86
12.86
12.51
12.51
11.98
1,100
Jun 4, 2026
13.32
13.32
13.32
13.32
12.76
-
Jun 3, 2026
13.32
13.32
13.32
13.32
12.76
400
Jun 2, 2026
13.57
13.57
13.57
13.57
13.00
-
Jun 1, 2026
13.57
13.57
13.57
13.57
13.00
500
May 29, 2026
14.20
14.20
14.20
14.20
13.60
-
May 28, 2026
13.43
14.20
13.43
14.20
13.60
900
May 27, 2026
14.38
14.38
14.38
14.38
13.77
-
May 26, 2026
14.67
14.67
14.38
14.38
13.77
700
May 22, 2026
13.71
13.71
13.71
13.71
13.13
-
May 21, 2026
13.71
13.71
13.71
13.71
13.13
-
May 20, 2026
14.00
14.00
13.71
13.71
13.13
3,400
May 19, 2026
15.20
15.20
14.03
14.03
13.44
800
May 18, 2026
13.68
13.68
13.68
13.68
13.10
500
May 15, 2026
14.68
15.00
14.68
15.00
14.37
800
May 14, 2026
15.29
15.29
15.29
15.29
14.65
-
May 13, 2026
15.29
15.29
15.29
15.29
14.65
400
May 12, 2026
16.24
16.24
16.24
16.24
15.55
-
May 11, 2026
16.24
16.24
16.24
16.24
15.55
-
May 8, 2026
16.24
16.24
16.24
16.24
15.55
-
May 7, 2026
16.24
16.24
16.24
16.24
15.55
-
May 6, 2026
16.24
16.24
16.24
16.24
15.55
400
May 5, 2026
15.10
15.10
15.10
15.10
14.46
-
May 4, 2026
14.25
15.10
14.25
15.10
14.46
400
May 1, 2026
16.05
16.05
16.05
16.05
15.37
-
Apr 30, 2026
14.85
16.05
14.85
16.05
15.37
500
Apr 29, 2026
15.15
15.70
15.15
15.70
15.04
1,000
Apr 28, 2026
15.95
15.95
14.82
14.82
14.19
500
Apr 27, 2026
16.82
16.82
16.01
16.19
15.50
1,900
Apr 24, 2026
16.19
16.64
16.19
16.64
15.94
1,400
Apr 23, 2026
16.76
17.10
16.70
17.10
16.38
900
Apr 22, 2026
16.60
16.60
16.60
16.60
15.90
100
Apr 21, 2026
17.15
17.57
17.15
17.57
16.83
600
Apr 20, 2026
17.09
17.09
17.09
17.09
16.37
100
Apr 17, 2026
17.30
17.30
17.30
17.30
16.57
500
Apr 16, 2026
17.16
18.84
16.61
16.61
15.91
7,700
Apr 15, 2026
17.80
18.34
17.80
18.34
17.57
400
Apr 14, 2026
16.95
16.95
16.95
16.95
16.24
-
Apr 13, 2026
16.95
16.95
16.95
16.95
16.24
-
Apr 10, 2026
16.95
16.95
16.95
16.95
16.24
-
Apr 9, 2026
16.95
16.95
16.95
16.95
16.24
-
Apr 8, 2026
16.95
16.95
16.95
16.95
16.24
-
Apr 7, 2026
17.35
17.35
16.85
16.95
16.24
1,400
Apr 6, 2026
16.88
16.88
16.88
16.88
16.17
-
Apr 2, 2026
16.88
16.88
16.88
16.88
16.17
300
Apr 1, 2026
15.76
15.82
15.76
15.76
15.10
194,100
Mar 31, 2026
15.50
15.50
15.50
15.50
14.85
-
Mar 30, 2026
15.50
15.50
15.50
15.50
14.85
-
Mar 27, 2026
15.50
15.50
15.50
15.50
14.85
-
Mar 26, 2026
15.50
15.50
15.50
15.50
14.85
500
Mar 25, 2026
16.35
16.35
16.35
16.35
15.66
200
Mar 24, 2026
16.47
16.47
16.47
16.47
15.78
1,200
Mar 23, 2026
16.13
16.13
16.13
16.13
15.45
-
Mar 20, 2026
16.13
16.13
16.13
16.13
15.45
300
Mar 19, 2026
16.21
16.21
16.21
16.21
15.53
-
Mar 18, 2026
16.21
16.21
16.21
16.21
15.53
-
Mar 17, 2026
16.21
16.21
16.21
16.21
15.53
-
Mar 16, 2026
16.21
16.21
16.21
16.21
15.53
-
Mar 13, 2026
16.25
16.25
16.21
16.21
15.53
1,000
Mar 12, 2026
16.63
16.63
16.63
16.63
15.93
-
Mar 11, 2026
16.63
16.63
16.63
16.63
15.93
-
Mar 10, 2026
16.63
16.63
16.63
16.63
15.93
-
Mar 9, 2026
16.75
16.75
16.38
16.63
15.93
700
Mar 6, 2026
16.03
16.03
16.03
16.03
15.36
400
Mar 5, 2026
14.42
14.42
14.42
14.42
13.81
800
Mar 4, 2026
17.25
17.25
15.88
15.88
15.21
800
Mar 3, 2026
16.10
16.17
15.80
16.17
15.49
3,700
Mar 2, 2026
16.50
16.50
16.50
16.50
15.81
-
Feb 27, 2026
16.50
16.50
16.50
16.50
15.81
500
Feb 26, 2026
16.52
18.05
16.52
18.05
17.29
600
Feb 25, 2026
17.55
17.55
17.55
17.55
16.81
-
Feb 24, 2026
17.55
17.55
17.55
17.55
16.81
-
Feb 23, 2026
17.55
17.55
17.55
17.55
16.81
-
Feb 20, 2026
17.55
17.55
17.55
17.55
16.81
400
Feb 19, 2026
18.34
18.34
18.34
18.34
17.57
-
Feb 18, 2026
15.80
18.34
15.80
18.34
17.57
700
Feb 17, 2026
17.85
17.85
16.82
16.82
16.11
700
Feb 13, 2026
16.73
16.73
16.73
16.73
16.03
-
Feb 12, 2026
16.73
16.73
16.73
16.73
16.03
-
Feb 11, 2026
16.70
16.73
16.70
16.73
16.03
1,700
Feb 10, 2026
17.10
17.10
17.10
17.10
16.38
-
Feb 9, 2026
17.10
17.10
17.10
17.10
16.38
-
Feb 6, 2026
17.10
17.10
17.10
17.10
16.38
700
Feb 5, 2026
17.00
17.00
17.00
17.00
16.29
1,000
Feb 4, 2026
16.49
16.49
16.49
16.49
15.80
600
Feb 3, 2026
16.60
16.60
16.60
16.60
15.91
300
Feb 2, 2026
16.11
16.11
16.11
16.11
15.43
400
Jan 30, 2026
16.92
16.92
16.92
16.92
16.20
-
Jan 29, 2026
16.92
16.92
16.92
16.92
16.20
500
Jan 28, 2026
17.14
17.14
17.14
17.14
16.42
-
Jan 27, 2026
17.14
17.14
17.14
17.14
16.42
-
Jan 26, 2026
17.50
17.50
17.14
17.14
16.42
500
Jan 23, 2026
17.83
17.83
17.83
17.83
17.08
-
Jan 22, 2026
17.83
17.83
17.83
17.83
17.08
300
Jan 21, 2026
16.75
16.75
16.75
16.75
16.04
200
Jan 20, 2026
16.98
16.98
16.98
16.98
16.26
300
Jan 16, 2026
17.25
17.25
17.25
17.25
16.53
200
Jan 15, 2026
18.42
18.42
18.42
18.42
17.65
-
Jan 14, 2026
17.68
18.42
17.68
18.42
17.65
900
Jan 13, 2026
20.10
20.10
20.10
20.10
19.25
-
Jan 12, 2026
20.10
20.10
20.10
20.10
19.25
-
Jan 9, 2026
20.10
20.10
20.10
20.10
19.25
-
Jan 8, 2026
20.10
20.10
20.10
20.10
19.25
-
Jan 7, 2026
17.45
20.10
17.45
20.10
19.25
700
Jan 6, 2026
18.50
18.50
18.50
18.50
17.72
1,500
Jan 5, 2026
18.89
18.89
18.50
18.50
17.72
3,300
Jan 2, 2026
20.00
20.00
19.56
19.56
18.73
1,200
Dec 31, 2025
18.90
18.90
18.90
18.90
18.10
-
Dec 30, 2025
17.66
18.90
17.66
18.90
18.10
300
Dec 29, 2025
18.79
18.79
18.79
18.79
18.00
900
Dec 26, 2025
18.56
18.56
18.56
18.56
17.77
-
Dec 24, 2025
18.56
18.56
18.56
18.56
17.77
-
Dec 23, 2025
18.56
18.56
18.56
18.56
17.77
500
Dec 22, 2025
17.81
17.81
17.81
17.81
17.06
-
Dec 19, 2025
17.81
17.81
17.81
17.81
17.06
600
Dec 18, 2025
18.80
18.80
18.80
18.80
18.01
-
Dec 17, 2025
18.80
18.80
18.80
18.80
18.01
-
Dec 16, 2025
18.73
18.80
18.73
18.80
18.01
300
Dec 15, 2025
18.49
18.49
18.49
18.49
17.71
-
Dec 12, 2025
18.49
18.49
18.49
18.49
17.71
-
Dec 11, 2025
18.49
18.49
18.49
18.49
17.71
-
Dec 10, 2025
18.49
18.49
18.49
18.49
17.71
400
Dec 9, 2025
19.00
19.00
19.00
19.00
18.20
-
Dec 8, 2025
19.00
19.00
19.00
19.00
18.20
600
Dec 5, 2025
17.41
17.41
17.41
17.41
16.68
-
Dec 4, 2025
17.41
17.41
17.41
17.41
16.68
200
Dec 3, 2025
18.78
18.78
18.65
18.78
17.99
1,200
Dec 2, 2025
19.42
19.42
19.42
19.42
18.60
300
Dec 1, 2025
19.01
19.01
18.63
18.63
17.85
1,400
Nov 28, 2025
20.00
20.00
20.00
20.00
19.16
-
Nov 26, 2025
20.00
20.00
20.00
20.00
19.16
500
Nov 25, 2025
19.53
19.53
19.53
19.53
18.71
300
Nov 24, 2025
19.40
19.77
19.40
19.77
18.94
700
Nov 21, 2025
18.60
18.84
18.30
18.82
18.03
3,700
Nov 20, 2025
19.67
20.70
19.67
20.00
19.16
1,000
Nov 19, 2025
19.24
19.24
19.24
19.24
18.43
800
Nov 18, 2025
21.08
21.08
21.08
21.08
20.20
-
Nov 17, 2025
21.08
21.08
21.08
21.08
20.20
-
Nov 14, 2025
21.08
21.08
21.08
21.08
20.20
-
Nov 13, 2025
21.08
21.08
21.08
21.08
20.20
-
Nov 12, 2025
21.08
21.08
21.08
21.08
20.20
800
Nov 11, 2025
19.94
19.94
19.94
19.94
19.10
-
Nov 10, 2025
19.94
19.94
19.94
19.94
19.10
-
Nov 7, 2025
20.77
20.77
19.67
19.94
19.10
1,500
Nov 6, 2025
20.33
20.33
20.33
20.33
19.48
300
Nov 5, 2025
19.49
19.49
19.49
19.49
18.66
300
Nov 4, 2025
19.42
20.95
19.42
20.95
20.07
1,100
