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 29, 2019 0.7856 0.7856 0.7856 0 -0.07(-8.12%)
Apr 26, 2019 0.8550 0.8550 0.8550 0.8550 100 +0.01(+1.36%)
Apr 24, 2019 0.8435 0.8435 0.8435 0 -0.04(-4.15%)
Apr 23, 2019 0.8650 0.8800 0.8650 0.8800 6,300 +0.02(+2.33%)
Apr 22, 2019 0.8950 0.8950 0.8600 0.8600 10,000 -0.04(-4.44%)
Apr 18, 2019 0.8988 0.9000 0.8988 0.9000 300 +0.00(+0.00%)
Apr 17, 2019 0.8925 0.9000 0.8925 0.9000 7,000 +0.06(+6.51%)
Apr 15, 2019 0.8450 0.8450 0.8450 0 -0.03(-3.43%)
Apr 12, 2019 0.8750 0.8750 0.8500 0.8750 10,100 +0.00(+0.00%)
Apr 11, 2019 0.8700 0.8750 0.8700 0.8750 5,100 +0.03(+2.94%)
Apr 04, 2019 0.8500 0.8500 0.8500 0 +0.09(+12.58%)
Apr 02, 2019 0.7550 0.7550 0.7550 0 +0.01(+1.34%)
Apr 01, 2019 0.7450 0.7450 0.7450 0.7450 800 +0.01(+0.68%)
Mar 29, 2019 0.7400 0.7400 0.7400 0.7400 2,500 +0.06(+8.82%)
Mar 26, 2019 0.6800 0.6800 0.6800 0 +0.01(+0.74%)
Mar 25, 2019 0.6750 0.6750 0.6750 0.6750 999 -0.02(-3.57%)
Mar 21, 2019 0.7000 0.7000 0.7000 0 +0.02(+3.70%)
Mar 18, 2019 0.6750 0.6750 0.6750 0.6750 14,000 -0.02(-3.57%)
Mar 14, 2019 0.7000 0.7000 0.7000 0 +0.01(+2.19%)
Mar 13, 2019 0.7250 0.7250 0.6850 500 -0.04(-5.52%)
Mar 08, 2019 0.7250 0.7250 0.7250 0 -0.02(-2.68%)
Mar 05, 2019 0.7450 0.7450 0.7450 0 -0.04(-4.49%)
Mar 04, 2019 0.7800 0.7800 0.7800 0.7800 12,500 -0.02(-1.89%)
Mar 01, 2019 0.7950 0.7950 0.7950 0.7950 300 +0.02(+2.37%)
Feb 27, 2019 0.7766 0.7766 0.7766 0 -0.07(-8.64%)
Feb 26, 2019 0.8450 0.8500 0.8450 0.8500 471,960 +0.01(+1.19%)
Feb 25, 2019 0.8400 0.8400 0.8400 0.8400 7,381 +0.03(+4.35%)
Feb 22, 2019 0.8050 0.8050 0.8050 0.8050 1,000 +0.08(+11.03%)
Feb 15, 2019 0.7250 0.7250 0.7250 0 -0.03(-3.85%)
Feb 13, 2019 0.7540 0.7540 0.7540 0 +0.02(+3.29%)
Feb 12, 2019 0.7180 0.7300 0.7180 0.7300 6,222 +0.04(+5.80%)
Feb 11, 2019 0.6900 0.6900 0.6900 0.6900 1,000 -0.02(-2.13%)
Feb 01, 2019 0.7050 0.7050 0.7050 0 +0.04(+6.58%)
Jan 30, 2019 0.6615 0.6615 0.6615 0 -0.04(-5.50%)
Jan 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 24, 2019 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Jan 17, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 16, 2019 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+5.79%)
Jan 15, 2019 0.6050 0.6050 0.6050 0.6050 9,200 +0.04(+7.08%)
Jan 08, 2019 0.5650 0.5650 0.5650 0 -0.01(-0.88%)
Jan 04, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 02, 2019 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Dec 31, 2018 0.5900 0.5900 0.5600 0.5600 6,100 -0.04(-7.44%)
Dec 28, 2018 0.6050 0.6050 0.6050 0.6050 5,000 +0.04(+8.04%)
Dec 27, 2018 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.32%)
Dec 26, 2018 0.5675 0.5675 0.5675 10 +0.00(+0.00%)
Dec 21, 2018 0.5675 0.5675 0.5675 0 -0.00(-0.44%)
Dec 20, 2018 0.5700 0.5700 0.5700 0.5700 6,000 +0.01(+0.88%)
Dec 19, 2018 0.5650 0.5650 0.5650 0.5650 400 +0.00(+0.00%)
Dec 18, 2018 0.5650 0.5650 0.5650 0.5650 8,000 -0.05(-7.57%)
Dec 14, 2018 0.6113 0.6113 0.6113 0 +0.01(+1.88%)
Dec 13, 2018 0.6000 0.6000 0.6000 0.6000 2,900 +0.01(+1.69%)
Dec 12, 2018 0.5825 0.5900 0.5825 0.5900 4,500 +0.00(+0.08%)
Dec 11, 2018 0.5900 0.5900 0.5895 0.5895 9,000 -0.03(-4.92%)
Dec 07, 2018 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Dec 06, 2018 0.6400 0.6400 0.6400 0.6400 3,000 -0.02(-3.03%)
Dec 04, 2018 0.6600 0.6600 0.6600 0.6600 1,500 +0.04(+5.60%)
Dec 03, 2018 0.6250 0.6250 0.6250 64 +0.00(+0.00%)
Nov 30, 2018 0.6250 0.6250 0.6250 0.6250 1,000 -0.02(-2.34%)
Nov 28, 2018 0.6400 0.6400 0.6400 0 +0.04(+5.79%)
Nov 26, 2018 0.6050 0.6050 0.6050 0 +0.01(+1.27%)
Nov 20, 2018 0.5974 0.5974 0.5974 0 +0.01(+1.25%)
Nov 14, 2018 0.5900 0.5900 0.5900 0 -0.01(-0.92%)
Nov 09, 2018 0.5955 0.5955 0.5955 0 -0.00(-0.08%)
Nov 06, 2018 0.5960 0.5960 0.5960 0 -0.05(-8.31%)
Nov 02, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.50%)
Nov 01, 2018 0.6280 0.6280 0.6280 0.6280 5,000 +0.04(+6.44%)
Oct 31, 2018 0.5900 0.5900 0.5900 0.5900 1,200 +0.04(+7.27%)
Oct 29, 2018 0.5500 0.5500 0.5500 0 -0.03(-4.68%)
Oct 24, 2018 0.5770 0.5770 0.5770 0 +0.00(+0.00%)
Oct 22, 2018 0.5770 0.5770 0.5770 0 -0.01(-1.37%)
Oct 15, 2018 0.5850 0.5850 0.5850 0 -0.02(-2.50%)
Oct 11, 2018 0.6000 0.6000 0.6000 0 -0.00(-0.41%)
Oct 05, 2018 0.6025 0.6025 0.6025 0 -0.01(-1.23%)
Oct 02, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Sep 27, 2018 0.6500 0.6500 0.6500 0 -0.06(-7.93%)
Sep 24, 2018 0.7060 0.7060 0.7060 0 -0.03(-3.95%)
Sep 21, 2018 0.7000 0.7350 0.7000 0.7350 8,000 +0.10(+15.75%)
Sep 20, 2018 0.6350 0.6350 0.6350 0.6350 1,000 -0.02(-2.31%)
Sep 19, 2018 0.6200 0.6500 0.6200 0.6500 13,503 +0.08(+14.04%)
Sep 18, 2018 0.5700 0.5700 0.5700 0.5700 500 +0.02(+4.30%)
Sep 13, 2018 0.5465 0.5465 0.5465 0 -0.00(-0.64%)
Sep 10, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 07, 2018 0.5500 0.5500 0.5400 0.5500 12,600 -0.01(-0.90%)
Sep 06, 2018 0.5550 0.5550 0.5550 0.5550 90,700 -0.02(-3.48%)
Sep 05, 2018 0.5305 0.5750 0.5305 0.5750 2,006,085 +0.01(+1.77%)
Sep 04, 2018 0.5650 0.5650 0.5650 0.5650 25,000 -0.06(-9.57%)
Aug 31, 2018 0.6248 0.6248 0.6248 0 +0.02(+3.27%)
Aug 29, 2018 0.6050 0.6050 0.6050 0 -0.01(-2.26%)
Aug 28, 2018 0.6150 0.6190 0.6150 0.6190 4,037 +0.01(+1.48%)
Aug 27, 2018 0.6100 0.6100 0.6100 0.6100 2,190 +0.00(+0.00%)
Aug 24, 2018 0.6100 0.6100 0.6100 0.6100 6,300 -0.01(-0.81%)
Aug 22, 2018 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Aug 21, 2018 0.6150 0.6150 0.6150 0.6150 1,016 +0.04(+6.59%)
Aug 20, 2018 0.5770 0.5770 0.5770 0.5770 37,500 -0.01(-1.20%)
Aug 16, 2018 0.5840 0.5840 0.5840 0 +0.01(+2.46%)
Aug 15, 2018 0.5700 0.5700 0.5700 0.5700 701,645 -0.06(-9.95%)
Aug 14, 2018 0.6330 0.6330 0.6330 0.6330 52,144 -0.00(-0.31%)
Aug 13, 2018 0.6350 0.6350 0.6200 0.6350 12,500 +0.01(+1.60%)
Aug 10, 2018 0.6050 0.6250 0.6050 0.6250 18,200 +0.02(+3.31%)
Aug 09, 2018 0.6400 0.6400 0.6050 0.6050 7,069 -0.01(-1.94%)
Aug 08, 2018 0.6170 0.6170 0.6170 0.6170 1,750 -0.07(-10.58%)
Aug 07, 2018 0.6450 0.7000 0.6450 0.6900 1,272,289 -0.01(-1.43%)
Aug 06, 2018 0.7000 0.7000 0.7000 0.7000 1,800 +0.01(+0.86%)
Aug 03, 2018 0.6900 0.6940 0.6650 0.6940 6,900 -0.04(-4.93%)
Jul 31, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 27, 2018 0.7300 0.7300 0.7300 0 +0.05(+8.15%)
Jul 26, 2018 0.6750 0.6750 0.6750 0.6750 130 -0.03(-4.93%)
Jul 25, 2018 0.7100 0.7100 0.7100 0.7100 52,970 +0.03(+3.77%)
Jul 24, 2018 0.6900 0.6900 0.6842 0.6842 14,000 -0.01(-0.84%)
Jul 23, 2018 0.6900 0.6900 0.6900 0.6900 3,000 -0.02(-2.82%)
Jul 19, 2018 0.7100 0.7100 0.7100 185,000 -0.02(-2.74%)
Jul 18, 2018 0.7300 0.7300 0.7300 0.7300 1,000 +0.06(+8.96%)
Jul 17, 2018 0.6400 0.6700 0.6400 0.6700 528,250 +0.00(+0.03%)
Jul 16, 2018 0.6810 0.6810 0.6530 0.6698 108,983 -0.02(-3.07%)
Jul 13, 2018 0.6867 0.6910 0.6580 0.6910 5,300 -0.02(-2.12%)
Jul 12, 2018 0.6600 0.7060 0.6600 0.7060 290,080 +0.01(+0.93%)
Jul 11, 2018 0.7050 0.7050 0.6460 0.6995 25,300 -0.01(-1.48%)
Jul 10, 2018 0.7050 0.7100 0.7050 0.7100 54,160 -0.01(-1.39%)
Jul 09, 2018 0.7220 0.7220 0.6800 0.7200 220,047 -0.01(-1.64%)
Jul 06, 2018 0.7140 0.7320 0.6950 0.7320 182,435 +0.01(+1.81%)
Jul 05, 2018 0.7140 0.7190 0.7000 0.7190 27,841 -0.05(-6.67%)
Jul 02, 2018 0.7704 0.7704 0.7704 0 -0.03(-3.70%)
Jun 29, 2018 0.8000 0.8000 0.8000 0.8000 4,000 +0.02(+2.56%)
Jun 27, 2018 0.7800 0.7800 0.7800 0 -0.07(-8.24%)
Jun 25, 2018 0.8500 0.8500 0.8500 2,000 -0.06(-6.59%)
Jun 18, 2018 0.9100 0.9100 0.9100 135 +0.01(+0.89%)
Jun 15, 2018 0.8660 0.9020 0.8600 0.9020 76,650 -0.02(-1.96%)
Jun 13, 2018 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Jun 11, 2018 1.000 1.000 1.000 0 -0.03(-2.91%)
Jun 07, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 06, 2018 1.040 1.040 1.030 1.030 9,500 +0.00(+0.00%)
Jun 04, 2018 1.030 1.030 1.030 66,500 +0.01(+0.98%)
Jun 01, 2018 1.020 1.020 1.020 1.020 130,000 +0.01(+0.99%)
May 30, 2018 1.010 1.010 1.010 0 +0.05(+5.21%)
May 29, 2018 0.9700 0.9700 0.9600 0.9600 29,720 +0.00(+0.00%)
May 23, 2018 0.9600 0.9600 0.9600 0 -0.04(-3.90%)
May 22, 2018 0.9990 0.9990 0.9990 0.9990 1,000 -0.00(-0.10%)
May 18, 2018 1.000 1.000 1.000 0 -0.04(-3.85%)
May 17, 2018 1.030 1.040 1.030 1.040 8,826 -0.01(-0.94%)
May 15, 2018 1.050 1.050 1.050 2,190 +0.06(+6.05%)
May 11, 2018 0.9900 0.9900 0.9900 2,500 +0.00(+0.00%)
May 10, 2018 0.9900 0.9900 0.9900 0.9900 21,925 +0.01(+1.02%)
May 09, 2018 0.9800 0.9800 0.9800 0.9800 11,500 -0.02(-2.00%)
May 03, 2018 1.000 1.000 1.000 10,500 -0.07(-6.54%)
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.