Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Wall Motor Company Ltd (OP: GWLLF )

1.760 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.240 1.240 1.240 1.240 5,000 -0.03(-2.36%)
Jan 30, 2018 1.284 1.284 1.269 1.270 2,740 +0.02(+1.60%)
Jan 29, 2018 1.250 1.250 1.250 1.250 500 +0.07(+5.77%)
Jan 26, 2018 1.182 1.182 1.182 1.182 6,700 -0.04(-3.13%)
Jan 25, 2018 1.220 1.220 1.220 1.220 600 -0.03(-2.40%)
Jan 24, 2018 1.250 1.250 1.250 1.250 16,500 +0.05(+4.17%)
Jan 23, 2018 1.200 1.200 1.200 1.200 710 -0.02(-1.64%)
Jan 22, 2018 1.220 1.220 1.220 1.220 6,500 +0.00(+0.00%)
Jan 19, 2018 1.240 1.240 1.220 1.220 8,300 -0.02(-1.61%)
Jan 17, 2018 1.240 1.240 1.240 1,000 +0.06(+4.91%)
Jan 16, 2018 1.182 1.182 1.182 1.182 3,000 +0.00(+0.17%)
Jan 12, 2018 1.180 1.180 1.180 0 -0.05(-4.07%)
Jan 11, 2018 1.230 1.230 1.230 1.230 40,153 +0.02(+1.65%)
Jan 10, 2018 1.210 1.210 1.210 1.210 6,187 -0.09(-6.92%)
Jan 09, 2018 1.300 1.300 1.260 1.300 13,450 +0.05(+4.00%)
Jan 05, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Jan 04, 2018 1.300 1.300 1.270 1.270 6,435 +0.00(+0.00%)
Jan 03, 2018 1.280 1.280 1.210 1.270 8,300 +0.06(+4.96%)
Jan 02, 2018 1.211 1.250 1.210 1.210 8,000 +0.04(+3.42%)
Dec 29, 2017 1.170 1.170 1.170 0 +0.07(+6.36%)
Dec 28, 2017 1.125 1.125 1.100 1.100 3,890 -0.03(-2.65%)
Dec 27, 2017 1.100 1.130 1.100 1.130 7,770 -0.01(-0.88%)
Dec 26, 2017 1.100 1.140 1.100 1.140 1,614 +0.04(+3.64%)
Dec 21, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Dec 20, 2017 1.143 1.150 1.143 1.150 10,090 +0.02(+1.95%)
Dec 19, 2017 1.128 1.128 1.128 1.128 300 -0.00(-0.18%)
Dec 18, 2017 1.150 1.150 1.120 1.130 27,670 +0.01(+0.89%)
Dec 15, 2017 1.130 1.130 1.120 1.120 35,500 +0.00(+0.00%)
Dec 13, 2017 1.120 1.120 1.120 1,000 -0.00(-0.18%)
Dec 12, 2017 1.122 1.122 1.122 1.122 1,000 -0.03(-2.43%)
Dec 11, 2017 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Dec 08, 2017 1.110 1.160 1.110 1.160 15,186 +0.05(+4.50%)
Dec 07, 2017 1.130 1.130 1.090 1.110 207,700 -0.03(-2.63%)
Dec 06, 2017 1.150 1.150 1.140 1.140 4,029 -0.01(-0.87%)
Dec 04, 2017 1.150 1.150 1.150 1,500 +0.00(+0.00%)
Dec 01, 2017 1.239 1.239 1.150 1.150 10,755 -0.00(-0.01%)
Nov 30, 2017 1.150 1.150 1.150 1.150 8,639 +0.00(+0.01%)
Nov 29, 2017 1.210 1.190 1.150 1.150 5,065 -0.06(-4.56%)
Nov 28, 2017 1.220 1.220 1.190 1.205 12,669 -0.02(-1.63%)
Nov 27, 2017 1.170 1.225 1.170 1.225 7,300 +0.01(+0.41%)
Nov 24, 2017 1.205 1.220 1.205 1.220 6,539 +0.05(+4.27%)
Nov 22, 2017 1.240 1.240 1.140 1.170 7,200 +0.01(+0.86%)
Nov 21, 2017 1.190 1.190 1.140 1.160 23,215 +0.00(+0.00%)
Nov 20, 2017 1.160 1.160 1.130 1.160 6,580 +0.00(+0.03%)
Nov 17, 2017 1.128 1.160 1.128 1.160 9,965 +0.05(+4.48%)
Nov 15, 2017 1.110 1.110 1.110 4,500 -0.05(-4.31%)
Nov 14, 2017 1.150 1.160 1.150 1.160 7,686 +0.01(+0.87%)
Nov 10, 2017 1.150 1.150 1.150 3 -0.02(-1.71%)
Nov 09, 2017 1.170 1.170 1.170 1.170 6,000 +0.00(+0.00%)
Nov 08, 2017 1.170 1.170 1.160 1.170 178,068 -0.02(-1.68%)
Nov 07, 2017 1.230 1.230 1.190 1.190 7,600 -0.03(-2.46%)
Nov 03, 2017 1.220 1.220 1.220 1,500 -0.02(-1.61%)
Nov 02, 2017 1.240 1.240 1.240 1.240 1,000 -0.02(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.