Great Wall Motor Company Limited GWLLY
7.36 USD -0.34 (-4.44%)
Regular-session close
7.50 Day range 7.50
7.36 52-week range 21.09
- YTD
- -61.08%
- 1 year
- -65.11%
GWLLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.20 | -2.60% | 1 |
| Nov 12, 2026 | 7.59 | 7.70 | 7.59 | 7.70 | -0.11 | -1.41% | 1,700 |
| Nov 11, 2026 | 7.87 | 7.87 | 7.81 | 7.81 | -0.01 | -0.13% | 375,000 |
| Nov 10, 2026 | 7.91 | 7.91 | 7.82 | 7.82 | -0.23 | -2.86% | 800 |
| Nov 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | -0.14 | -1.71% | 500 |
| Nov 6, 2026 | 8.23 | 8.23 | 8.19 | 8.19 | -0.10 | -1.21% | 1,300 |
| Nov 5, 2026 | 8.27 | 8.29 | 8.17 | 8.29 | +0.27 | +3.37% | 2,100 |
| Nov 4, 2026 | 8.19 | 8.19 | 8.02 | 8.02 | -0.08 | -0.99% | 700 |
| Nov 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | -0.07 | -0.86% | 400 |
| Nov 2, 2026 | 8.05 | 8.17 | 8.03 | 8.17 | -0.19 | -2.27% | 3,300 |
| Oct 30, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | -0.18 | -2.11% | 500 |
| Oct 29, 2026 | 8.70 | 8.70 | 8.54 | 8.54 | -0.15 | -1.73% | 600 |
| Oct 28, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | +0.01 | +0.12% | 400 |
| Oct 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | +0.03 | +0.35% | 300 |
| Oct 26, 2026 | 8.76 | 8.87 | 8.65 | 8.65 | +0.15 | +1.76% | 1,700 |
| Oct 23, 2026 | 8.39 | 8.50 | 8.39 | 8.50 | +0.20 | +2.41% | 1,000 |
| Oct 22, 2026 | 8.50 | 8.50 | 8.23 | 8.30 | -0.45 | -5.14% | 1,100 |
| Oct 21, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | -0.22 | -2.45% | 800 |
| Oct 20, 2026 | 8.88 | 8.97 | 8.88 | 8.97 | +0.06 | +0.67% | 3,400 |
| Oct 19, 2026 | 8.76 | 8.99 | 8.76 | 8.91 | 0.00 | 0.00% | 2,800 |
| Oct 16, 2026 | 8.83 | 8.91 | 8.83 | 8.91 | -0.07 | -0.78% | 13,200 |
| Oct 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 8.71 | 8.99 | 8.71 | 8.98 | 0.00 | 0.00% | 1,000 |
| Oct 13, 2026 | 8.99 | 8.99 | 8.95 | 8.98 | -0.30 | -3.23% | 1,500 |
| Oct 12, 2026 | 9.54 | 9.54 | 9.28 | 9.28 | +0.15 | +1.64% | 1,700 |
| Oct 9, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | +0.48 | +5.55% | 1,800 |
| Oct 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | -0.39 | -4.31% | 500 |
| Oct 5, 2026 | 8.80 | 9.04 | 8.80 | 9.04 | -0.02 | -0.22% | 800 |
| Oct 2, 2026 | 9.33 | 9.39 | 9.04 | 9.06 | -0.21 | -2.27% | 2,500 |
| Oct 1, 2026 | 9.29 | 9.29 | 9.27 | 9.27 | -0.13 | -1.38% | 800 |
| Sep 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21 | -2.19% | 300 |
| Sep 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | +0.33 | +3.56% | 200 |
| Sep 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | -0.06 | -0.64% | 400 |
| Sep 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 9.22 | 9.34 | 9.22 | 9.34 | -0.06 | -0.64% | 1,000 |
| Sep 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | -0.05 | -0.53% | 300 |
| Sep 22, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | -0.06 | -0.63% | 800 |
| Sep 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | -0.09 | -0.94% | 700 |
| Sep 18, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | +0.20 | +2.13% | 1,000 |
| Sep 17, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | -0.19 | -1.98% | 900 |
| Sep 16, 2026 | 9.36 | 9.59 | 9.36 | 9.59 | -0.04 | -0.42% | 300 |
| Sep 15, 2026 | 10.07 | 10.07 | 9.63 | 9.63 | -0.66 | -6.41% | 13,700 |
| Sep 14, 2026 | 9.88 | 10.29 | 9.88 | 10.29 | +0.86 | +9.12% | 1,100 |
| Sep 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | -0.01 | -0.11% | 700 |
| Sep 10, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | -0.08 | -0.84% | 1,800 |
| Sep 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | -0.53 | -5.27% | 200 |
| Sep 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.22 | +2.24% | 400 |
| Sep 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | -1.07 | -9.82% | 400 |
| Sep 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +0.51 | +4.91% | 400 |
| Aug 28, 2026 | 9.80 | 10.39 | 9.80 | 10.39 | +0.42 | +4.21% | 600 |
| Aug 27, 2026 | 10.25 | 11.18 | 9.97 | 9.97 | -0.85 | -7.86% | 900 |
| Aug 26, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | -0.03 | -0.28% | 300 |
| Aug 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 11.00 | 11.00 | 10.78 | 10.85 | -0.34 | -3.04% | 800 |
| Aug 14, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GWLLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.