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 (%)
Feb 28, 2022 2.080 0 -0.20(-8.77%)
Feb 25, 2022 2.280 2.295 2.280 2.280 9,100 +0.02(+0.88%)
Feb 24, 2022 2.240 2.260 2.240 2.260 7,016 -0.10(-4.24%)
Feb 23, 2022 2.360 2.360 2.360 2.360 550 +0.05(+2.16%)
Feb 22, 2022 2.380 2.390 2.310 2.310 1,772 -0.17(-7.04%)
Feb 17, 2022 2.485 0 -0.08(-2.93%)
Feb 16, 2022 2.620 2.620 2.560 2.560 1,665 +0.14(+5.79%)
Feb 14, 2022 2.420 150,085 -0.10(-3.78%)
Feb 11, 2022 2.515 2.515 2.515 2.515 1,054 -0.15(-5.81%)
Feb 10, 2022 2.670 2.670 2.670 2.670 100,200 +0.00(+0.00%)
Feb 09, 2022 2.670 2.670 2.670 2.670 819 +0.00(+0.00%)
Feb 08, 2022 2.625 2.670 2.625 2.670 1,700 -0.12(-4.30%)
Feb 07, 2022 2.781 2.790 2.781 2.790 920 +0.15(+5.68%)
Feb 03, 2022 2.640 0 -0.10(-3.83%)
Feb 02, 2022 2.745 2.745 2.745 2.745 605 -0.06(-2.31%)
Feb 01, 2022 2.670 2.810 2.670 2.810 4,092 +0.17(+6.44%)
Jan 31, 2022 2.640 2.640 2.640 2.640 925 -0.00(-0.19%)
Jan 28, 2022 2.645 2.645 2.615 2.645 1,000 -0.15(-5.20%)
Jan 27, 2022 2.676 2.790 2.670 2.790 2,601 -0.10(-3.46%)
Jan 26, 2022 2.860 2.905 2.860 2.890 1,150 +0.03(+1.05%)
Jan 25, 2022 2.860 2.860 2.860 2.860 2,000 -0.10(-3.54%)
Jan 24, 2022 2.965 3.050 2.870 2.965 2,698 -0.17(-5.27%)
Jan 21, 2022 3.150 3.150 3.130 3.130 1,633 -0.08(-2.49%)
Jan 20, 2022 3.255 3.255 3.210 3.210 5,130 -0.01(-0.31%)
Jan 19, 2022 3.220 3.220 3.220 3.220 123,475 +0.05(+1.50%)
Jan 18, 2022 3.220 3.220 3.172 3.172 3,147 -0.05(-1.60%)
Jan 14, 2022 3.224 0 -0.04(-1.10%)
Jan 13, 2022 3.370 3.370 3.220 3.260 42,200 +0.04(+1.24%)
Jan 12, 2022 3.220 3.220 3.220 3.220 110 +0.06(+1.74%)
Jan 11, 2022 3.170 3.170 3.165 3.165 1,165 -0.11(-3.51%)
Jan 10, 2022 3.340 3.340 3.280 3.280 1,365 +0.16(+5.13%)
Jan 07, 2022 3.080 3.120 3.080 3.120 1,746 +0.09(+2.97%)
Jan 06, 2022 3.070 3.070 3.030 3.030 2,000 -0.02(-0.49%)
Jan 05, 2022 3.075 3.075 3.020 3.045 3,360 -0.31(-9.10%)
Jan 04, 2022 3.395 3.395 3.350 3.350 1,450 -0.09(-2.62%)
Jan 03, 2022 3.370 3.440 3.370 3.440 3,700 +0.05(+1.47%)
Dec 31, 2021 3.390 3.390 3.390 3.390 300 +0.05(+1.50%)
Dec 30, 2021 3.415 3.415 3.340 3.340 5,580 -0.08(-2.48%)
Dec 29, 2021 3.425 3.425 3.425 3.425 1,096 +0.02(+0.59%)
Dec 28, 2021 3.405 3.405 3.405 3.405 100 -0.07(-1.87%)
Dec 27, 2021 3.465 3.500 3.465 3.470 1,800 -0.19(-5.19%)
Dec 23, 2021 3.580 3.780 3.580 3.660 1,067 +0.18(+5.17%)
Dec 22, 2021 3.530 3.560 3.480 3.480 2,614 +0.12(+3.73%)
Dec 21, 2021 3.430 3.470 3.305 3.355 2,532 -0.02(-0.45%)
Dec 20, 2021 3.270 3.370 3.260 3.370 3,775 -0.15(-4.26%)
Dec 17, 2021 3.500 3.520 3.500 3.520 1,298 -0.19(-5.12%)
Dec 16, 2021 3.620 3.710 3.620 3.710 13,163 +0.03(+0.82%)
Dec 15, 2021 3.680 3.680 3.680 3.680 300 +0.12(+3.37%)
Dec 14, 2021 3.600 3.600 3.550 3.560 9,995 -0.19(-5.19%)
Dec 13, 2021 3.800 3.800 3.680 3.755 2,454 -0.08(-1.96%)
Dec 09, 2021 3.830 3.830 3.830 86 -0.12(-3.04%)
Dec 08, 2021 3.950 3.950 3.950 3.950 530 -0.05(-1.25%)
Dec 07, 2021 3.960 4.000 3.960 4.000 1,100 +0.08(+2.17%)
Dec 06, 2021 3.800 4.030 3.770 3.915 6,326 -0.12(-2.85%)
Dec 03, 2021 4.030 4.030 4.030 4.030 200 -0.08(-2.07%)
Dec 02, 2021 4.210 4.210 4.115 4.115 1,206 -0.04(-1.08%)
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.