Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,279.18 -13.95 (-0.42%) Nikkei
37,641.67 -818.41 (-2.13%) Hang Seng
17,245.93 +44.66 (+0.26%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,230.17 -2,496.22 (-3.74%) CMC Crypto 200
1,385.63 -38.47 (-2.70%)
Great Wall Motor Company Limited (GWLLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14.40 | 14.60 | 14.29 | 14.40 | 14.40 | 8,200 |
| 23 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 22 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 600 |
| 19 Apr 2024 | 14.15 | 14.52 | 14.03 | 14.25 | 14.25 | 2,200 |
| 18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 700 |
| 17 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 800 |
| 16 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
| 12 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 10 Apr 2024 | 14.22 | 14.25 | 14.22 | 14.25 | 14.25 | 400 |
| 09 Apr 2024 | 13.56 | 13.56 | 13.50 | 13.50 | 13.50 | 1,400 |
| 08 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 05 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 04 Apr 2024 | 11.98 | 12.02 | 11.98 | 12.02 | 12.02 | 2,100 |
| 03 Apr 2024 | 11.66 | 11.70 | 11.63 | 11.70 | 11.70 | 2,100 |
| 02 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11,600 |
| 22 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 21 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 20 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 19 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 600 |
| 18 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 15 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 300 |
| 14 Mar 2024 | 11.89 | 11.89 | 11.66 | 11.87 | 11.87 | 5,700 |
| 13 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 800 |
| 12 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
| 08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 06 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Mar 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 300 |
| 04 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 200 |
| 01 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
| 29 Feb 2024 | 11.15 | 11.15 | 11.08 | 11.08 | 11.08 | 1,000 |
| 28 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 400 |
| 27 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 800 |
| 26 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 22 Feb 2024 | 11.15 | 11.15 | 10.98 | 10.98 | 10.98 | 1,300 |
| 21 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,200 |
| 20 Feb 2024 | 10.87 | 10.87 | 10.35 | 10.65 | 10.65 | 3,400 |
| 16 Feb 2024 | 11.35 | 11.35 | 11.23 | 11.23 | 11.23 | 800 |
| 15 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 14 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 300 |
| 13 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| 12 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| 09 Feb 2024 | 10.47 | 10.71 | 10.47 | 10.65 | 10.65 | 2,000 |
| 08 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 07 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 06 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 Feb 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 600 |
| 02 Feb 2024 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | 900 |
| 01 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 31 Jan 2024 | 10.16 | 10.16 | 9.89 | 9.90 | 9.90 | 7,000 |
| 30 Jan 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | 400 |
| 29 Jan 2024 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 3,400 |
| 26 Jan 2024 | 10.62 | 10.66 | 10.62 | 10.66 | 10.66 | 800 |
| 25 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 24 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 100 |
| 22 Jan 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 10,700 |
| 19 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 18 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 500 |
| 17 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 300 |
| 16 Jan 2024 | 12.21 | 12.23 | 12.16 | 12.16 | 12.16 | 1,200 |
| 12 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 200 |
| 11 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 10 Jan 2024 | 11.41 | 11.55 | 11.30 | 11.55 | 11.55 | 9,700 |
| 09 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| 05 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 8,300 |
| 04 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 02 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 29 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 28 Dec 2023 | 12.35 | 12.75 | 12.35 | 12.75 | 12.75 | 600 |
| 27 Dec 2023 | 12.60 | 13.12 | 12.49 | 12.49 | 12.49 | 600 |
| 26 Dec 2023 | 12.83 | 12.83 | 12.76 | 12.76 | 12.76 | 2,200 |
| 22 Dec 2023 | 12.20 | 12.26 | 12.20 | 12.26 | 12.26 | 2,500 |
| 21 Dec 2023 | 12.54 | 12.55 | 12.50 | 12.55 | 12.55 | 17,000 |
| 20 Dec 2023 | 11.94 | 12.45 | 11.94 | 12.31 | 12.31 | 21,900 |
| 19 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 18 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 15 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 14 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 13 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 12 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 11 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 500 |
| 08 Dec 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 300 |
| 07 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 06 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 200 |
| 05 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 04 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 01 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 600 |
| 30 Nov 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.