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 (%)
Apr 28, 2017 1.100 1.100 1.100 12,500 -0.06(-5.17%)
Apr 27, 2017 1.160 1.160 1.160 1.160 800 +0.00(+0.00%)
Apr 21, 2017 1.160 1.160 1.160 0 -0.02(-1.69%)
Apr 20, 2017 1.180 1.180 1.180 1.180 14,500 +0.01(+0.85%)
Apr 17, 2017 1.170 1.170 1.170 13,270 +0.02(+2.18%)
Apr 13, 2017 1.145 1.145 1.145 1.145 4,000 +0.02(+1.33%)
Apr 07, 2017 1.130 1.130 1.130 0 -0.05(-4.24%)
Apr 05, 2017 1.180 1.180 1.180 646,500 +0.08(+7.27%)
Mar 23, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 20, 2017 1.150 1.150 1.150 0 +0.01(+0.88%)
Mar 17, 2017 1.150 1.160 1.140 1.140 22,600 -0.11(-8.80%)
Mar 16, 2017 1.260 1.260 1.250 1.250 7,500 -0.01(-0.79%)
Mar 15, 2017 1.260 1.260 1.260 1.260 194,000 +0.06(+5.00%)
Mar 14, 2017 1.214 1.214 1.200 1.200 135,231 +0.00(+0.00%)
Mar 13, 2017 1.200 1.200 1.200 1.200 59,640 +0.06(+5.26%)
Mar 09, 2017 1.140 1.140 1.140 35,050 -0.04(-3.39%)
Mar 06, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Feb 28, 2017 1.200 1.200 1.200 5,080 -0.04(-3.23%)
Feb 23, 2017 1.240 1.240 1.240 0 -0.01(-0.81%)
Feb 22, 2017 1.250 1.250 1.250 1.250 575 +0.00(+0.01%)
Feb 21, 2017 1.190 1.250 1.190 1.250 17,325 +0.10(+8.70%)
Feb 15, 2017 1.150 1.150 1.150 0 +0.01(+0.88%)
Feb 14, 2017 1.140 1.140 1.140 1.140 10,200 +0.03(+2.70%)
Feb 13, 2017 1.110 1.110 1.110 1.110 1,875 +0.00(+0.00%)
Feb 10, 2017 1.110 1.110 1.110 1.110 250 +0.04(+3.74%)
Feb 07, 2017 1.070 1.070 1.070 0 -0.02(-1.83%)
Feb 06, 2017 1.050 1.090 1.050 1.090 54,790 +0.02(+1.87%)
Jan 25, 2017 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 20, 2017 1.070 1.070 1.070 0 +0.07(+7.00%)
Jan 19, 2017 1.000 1.000 1.000 1.000 3,640 +0.00(+0.00%)
Jan 18, 2017 1.000 1.000 1.000 1.000 3,600 +0.05(+4.93%)
Jan 12, 2017 0.9530 0.9530 0.9530 0 +0.05(+5.89%)
Jan 09, 2017 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jan 06, 2017 0.9100 0.9100 0.9100 0.9100 1,150 -0.00(-0.33%)
Jan 04, 2017 0.9130 0.9130 0.9130 0 +0.01(+1.56%)
Dec 30, 2016 0.8990 0.8990 0.8990 0 +0.01(+1.01%)
Dec 29, 2016 0.8900 0.8900 0.8900 0.8900 60,120 -0.01(-1.11%)
Dec 28, 2016 0.9200 0.9200 0.9000 0.9000 14,110 +0.03(+3.21%)
Dec 27, 2016 0.8720 0.8720 0.8720 0.8720 12,515 +0.00(+0.11%)
Dec 23, 2016 0.8710 0.8710 0.8710 0 -0.01(-1.02%)
Dec 22, 2016 0.8800 0.8800 0.8800 0.8800 4,720 -0.03(-2.76%)
Dec 21, 2016 0.9100 0.9100 0.9050 0.9050 6,593 -0.03(-3.72%)
Dec 19, 2016 0.9400 0.9400 0.9400 5,800 +0.03(+3.29%)
Dec 15, 2016 0.9101 0.9101 0.9101 0 -0.04(-3.88%)
Dec 12, 2016 0.9468 0.9468 0.9468 0 -0.02(-2.35%)
Dec 09, 2016 1.000 1.000 0.9696 0.9696 749,600 -0.02(-1.56%)
Dec 08, 2016 0.9850 0.9850 0.9850 0.9850 3,000 +0.02(+2.07%)
Dec 07, 2016 0.9943 0.9943 0.9650 0.9650 201,000 +0.05(+5.46%)
Dec 05, 2016 0.9150 0.9150 0.9150 0 -0.01(-1.59%)
Dec 02, 2016 0.9298 0.9298 0.9298 0.9298 6,000 -0.02(-2.13%)
Dec 01, 2016 0.9400 0.9501 0.9400 0.9500 12,170 +0.02(+2.15%)
Nov 30, 2016 0.9300 0.9300 0.9300 0.9300 42,191 +0.05(+5.08%)
Nov 23, 2016 0.8850 0.8850 0.8850 22,025 -0.02(-1.67%)
Nov 22, 2016 0.9000 0.9000 0.9000 0.9000 11,500 -0.01(-1.00%)
Nov 21, 2016 0.9091 0.9091 0.9091 0.9091 49,010 +0.01(+0.91%)
Nov 16, 2016 0.9009 0.9009 0.9009 0 +0.01(+1.65%)
Nov 15, 2016 0.8863 0.8863 0.8863 0.8863 3,350 -0.03(-3.66%)
Nov 14, 2016 0.8936 0.9200 0.8936 0.9200 9,793 -0.03(-3.04%)
Nov 10, 2016 0.9488 0.9488 0.9488 0 +0.01(+0.58%)
Nov 08, 2016 0.9433 0.9433 0.9433 0 -0.02(-2.45%)
Nov 07, 2016 0.9522 0.9670 0.9522 0.9670 24,500 +0.03(+2.87%)
Nov 02, 2016 0.9400 0.9400 0.9400 15,900 -0.04(-4.50%)
Nov 01, 2016 0.9856 0.9882 0.9843 0.9843 1,750 -0.01(-0.58%)
Oct 31, 2016 0.9900 0.9900 0.9900 0.9900 5,500 -0.02(-1.98%)
Oct 27, 2016 1.010 1.010 1.010 0 -0.14(-12.17%)
Oct 25, 2016 1.150 1.150 1.150 0 -0.03(-2.38%)
Oct 24, 2016 1.178 1.178 1.178 1.178 3,170 +0.05(+4.25%)
Oct 21, 2016 1.130 1.130 1.130 1.130 3,000 -0.02(-1.74%)
Oct 20, 2016 1.150 1.150 1.150 1.150 200 -0.02(-1.71%)
Oct 18, 2016 1.170 1.170 1.170 0 +0.10(+9.35%)
Oct 14, 2016 1.070 1.070 1.070 0 +0.02(+1.90%)
Oct 13, 2016 1.040 1.050 1.040 1.050 1,900 -0.01(-0.94%)
Oct 12, 2016 1.070 1.070 1.060 1.060 8,100 +0.01(+0.95%)
Oct 10, 2016 1.050 1.050 1.050 25 +0.03(+2.44%)
Oct 07, 2016 1.020 1.025 1.020 1.025 16,500 +0.03(+3.54%)
Oct 05, 2016 0.9900 0.9900 0.9900 0 +0.02(+1.81%)
Oct 03, 2016 0.9724 0.9724 0.9724 0 -0.02(-2.27%)
Sep 30, 2016 0.9950 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Sep 29, 2016 0.9950 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Sep 28, 2016 0.9733 0.9950 0.9733 0.9950 9,921 +0.05(+5.29%)
Sep 27, 2016 0.9450 0.9450 0.9450 0.9450 50 +0.00(+0.00%)
Sep 26, 2016 0.9450 0.9450 0.9450 0.9450 13,220 -0.08(-7.35%)
Sep 20, 2016 1.020 1.020 1.020 0 +0.03(+3.03%)
Sep 13, 2016 0.9900 0.9900 0.9900 0 -0.05(-4.81%)
Sep 09, 2016 1.040 1.040 1.040 30 -0.02(-1.89%)
Sep 08, 2016 1.060 1.060 1.060 1.060 4,000 +0.08(+8.15%)
Sep 02, 2016 0.9801 0.9801 0.9801 0 +0.00(+0.01%)
Sep 01, 2016 0.9719 0.9800 0.9719 0.9800 17,877 +0.02(+1.55%)
Aug 31, 2016 0.9650 0.9650 0.9650 0.9650 25,000 +0.02(+2.16%)
Aug 29, 2016 0.9446 0.9446 0.9446 0 -0.03(-2.62%)
Aug 26, 2016 0.9700 0.9700 0.9700 0.9700 300 +0.03(+2.65%)
Aug 25, 2016 0.9450 0.9450 0.9450 0.9450 20,140 +0.01(+0.53%)
Aug 23, 2016 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Aug 18, 2016 1.000 1.000 1.000 0 -0.03(-2.91%)
Aug 11, 2016 1.030 1.030 1.030 0 -0.05(-4.63%)
Aug 08, 2016 1.080 1.080 1.080 0 +0.01(+0.93%)
Aug 05, 2016 1.070 1.070 1.070 1.070 3,000 +0.01(+0.94%)
Aug 03, 2016 1.060 1.060 1.060 8,500 -0.01(-0.93%)
Aug 02, 2016 1.070 1.070 1.070 1.070 1,000 +0.00(+0.00%)
Aug 01, 2016 1.070 1.070 1.070 1.070 32,400 +0.09(+9.18%)
Jul 27, 2016 0.9800 0.9800 0.9800 0 +0.01(+1.40%)
Jul 25, 2016 0.9665 0.9665 0.9665 0 +0.00(+0.14%)
Jul 22, 2016 0.9831 0.9831 0.9651 0.9651 9,700 +0.04(+4.28%)
Jul 20, 2016 0.9255 0.9255 0.9255 0 +0.04(+3.99%)
Jul 19, 2016 0.9163 0.9163 0.8900 0.8900 8,750 +0.01(+1.12%)
Jul 15, 2016 0.8801 0.8801 0.8801 0 +0.01(+0.78%)
Jul 14, 2016 0.8733 0.8733 0.8733 0.8733 2,368 +0.00(+0.38%)
Jul 12, 2016 0.8700 0.8700 0.8700 0 +0.03(+3.40%)
Jul 11, 2016 0.8639 0.8639 0.8414 0.8414 1,200 -0.01(-1.59%)
Jul 08, 2016 0.8450 0.8550 0.8450 0.8550 7,600 +0.07(+8.92%)
Jun 28, 2016 0.7850 0.7850 0.7850 0 -0.00(-0.45%)
Jun 27, 2016 0.7974 0.7974 0.7885 0.7885 30,704 -0.06(-7.03%)
Jun 22, 2016 0.8481 0.8481 0.8481 0 +0.02(+2.80%)
Jun 21, 2016 0.8250 0.8250 0.8250 0.8250 4,000 +0.01(+1.85%)
Jun 20, 2016 0.8100 0.8100 0.8100 0.8100 2,000 +0.02(+2.53%)
Jun 16, 2016 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Jun 15, 2016 0.8100 0.8100 0.8100 0.8100 7,300 -0.02(-2.99%)
Jun 10, 2016 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Jun 09, 2016 0.8350 0.8350 0.8350 0.8350 8,130 +0.01(+1.05%)
Jun 08, 2016 0.8263 0.8263 0.8263 0.8263 28,500 +0.01(+1.39%)
Jun 06, 2016 0.8150 0.8150 0.8150 0 +0.05(+6.58%)
Jun 02, 2016 0.7647 0.7647 0.7647 0 +0.00(+0.62%)
Jun 01, 2016 0.7600 0.7600 0.7600 0.7600 6,380 +0.00(+0.38%)
May 31, 2016 0.7571 0.7571 0.7571 0.7571 8,870 +0.03(+4.36%)
May 25, 2016 0.7255 0.7255 0.7255 0 +0.02(+2.18%)
May 24, 2016 0.7144 0.7144 0.7100 0.7100 49,480 -0.01(-1.22%)
May 23, 2016 0.7222 0.7222 0.7188 0.7188 2,230 -0.00(-0.17%)
May 19, 2016 0.7200 0.7200 0.7200 0 -0.02(-2.62%)
May 18, 2016 0.7394 0.7394 0.7394 0.7394 2,300 +0.01(+0.71%)
May 17, 2016 0.7250 0.7343 0.7250 0.7342 37,200 +0.01(+1.27%)
May 13, 2016 0.7250 0.7250 0.7250 0 +0.01(+0.69%)
May 10, 2016 0.7200 0.7200 0.7200 0 -0.00(-0.01%)
May 09, 2016 0.7322 0.7322 0.7200 0.7201 11,000 +0.00(+0.01%)
May 06, 2016 0.7200 0.7200 0.7200 0.7200 46,940 -0.02(-2.24%)
May 05, 2016 0.7365 0.7365 0.7365 0.7365 31,700 -0.00(-0.04%)
May 04, 2016 0.7368 0.7368 0.7368 0.7368 4,000 +0.01(+0.93%)
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.