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 23, 2020 0.6650 0.6650 0.6650 0 +0.03(+4.72%)
Apr 22, 2020 0.6349 0.6350 0.6349 0.6350 15,826 +0.03(+4.10%)
Apr 21, 2020 0.6100 0.6100 0.6100 39 +0.00(+0.00%)
Apr 15, 2020 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Apr 14, 2020 0.6200 0.6200 0.6200 0.6200 2,854 -0.01(-0.80%)
Apr 09, 2020 0.6250 0.6250 0.6250 0 +0.05(+8.70%)
Apr 02, 2020 0.5750 0.5750 0.5750 0 +0.01(+0.88%)
Apr 01, 2020 0.5700 0.5700 0.5700 0.5700 200 -0.02(-2.56%)
Mar 31, 2020 0.5850 0.5850 0.5850 0.5850 500 -0.02(-2.50%)
Mar 27, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Mar 23, 2020 0.5500 0.5500 0.5500 0 +0.04(+6.80%)
Mar 20, 2020 0.5150 0.5150 0.5150 0.5150 500 +0.03(+6.19%)
Mar 18, 2020 0.4850 0.4850 0.4850 0 -0.08(-13.39%)
Mar 17, 2020 0.5850 0.5850 0.5500 0.5600 9,000 -0.06(-9.68%)
Mar 16, 2020 0.6400 0.6400 0.6200 0.6200 3,600 +0.00(+0.00%)
Mar 12, 2020 0.6200 0.6200 0.6200 0 -0.07(-10.14%)
Mar 10, 2020 0.6900 0.6900 0.6900 0 -0.06(-7.38%)
Mar 03, 2020 0.7450 0.7450 0.7450 0 +0.03(+4.20%)
Mar 02, 2020 0.7150 0.7150 0.7150 0.7150 500 -0.01(-1.45%)
Feb 28, 2020 0.7610 0.7610 0.7255 0.7255 400 -0.05(-6.99%)
Feb 25, 2020 0.7800 0.7800 0.7800 0 +0.04(+4.70%)
Feb 24, 2020 0.7494 0.7800 0.7440 0.7450 13,000 -0.04(-4.49%)
Feb 20, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 19, 2020 0.7675 0.7850 0.7675 0.7800 3,476 +0.05(+6.12%)
Feb 18, 2020 0.7350 0.7850 0.7350 0.7350 3,600 +0.03(+4.26%)
Feb 14, 2020 0.7050 0.7050 0.7050 0.7050 100 -0.03(-3.42%)
Feb 13, 2020 0.7300 0.7300 0.7300 8 +0.00(+0.00%)
Feb 12, 2020 0.7300 0.7300 0.7300 50 +0.00(+0.00%)
Feb 11, 2020 0.7300 0.7300 0.7300 0.7300 10,200 +0.03(+4.29%)
Feb 10, 2020 0.7000 0.7000 0.7000 0.7000 1,745 +0.01(+1.45%)
Jan 30, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jan 27, 2020 0.7000 0.7000 0.7000 0 -0.03(-4.50%)
Jan 24, 2020 0.7210 0.7330 0.7210 0.7330 900 -0.01(-1.82%)
Jan 22, 2020 0.7466 0.7466 0.7466 0 -0.02(-2.15%)
Jan 21, 2020 0.7290 0.7630 0.7290 0.7630 13,067 +0.01(+1.73%)
Jan 15, 2020 0.7500 0.7500 0.7500 0 +0.03(+3.45%)
Jan 14, 2020 0.7750 0.7750 0.7250 0.7250 1,531 -0.01(-0.68%)
Jan 13, 2020 0.7600 0.7600 0.7300 0.7300 1,280 -0.01(-1.02%)
Jan 09, 2020 0.7375 0.7375 0.7375 0 +0.02(+2.36%)
Jan 06, 2020 0.7205 0.7205 0.7205 0 -0.01(-1.97%)
Jan 02, 2020 0.7350 0.7350 0.7350 0 +0.02(+2.08%)
Dec 31, 2019 0.7300 0.7300 0.7200 0.7200 6,300 -0.01(-1.37%)
Dec 26, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 24, 2019 0.7300 0.7300 0.7300 0.7300 2,200 +0.01(+1.53%)
Dec 19, 2019 0.7190 0.7190 0.7190 0 -0.00(-0.14%)
Dec 18, 2019 0.7200 0.7200 0.7200 0.7200 100 -0.02(-2.04%)
Dec 12, 2019 0.7350 0.7350 0.7350 0 +0.02(+3.22%)
Dec 10, 2019 0.7121 0.7121 0.7121 0 -0.01(-1.78%)
Dec 09, 2019 0.7550 0.7550 0.7250 0.7250 3,906 -0.04(-4.61%)
Dec 06, 2019 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Dec 05, 2019 0.7900 0.7900 0.7600 0.7600 6,216 -0.03(-3.49%)
Dec 04, 2019 0.7875 0.7875 0.7875 0.7875 6,700 +0.01(+0.70%)
Dec 03, 2019 0.7500 0.7820 0.7500 0.7820 11,555 +0.03(+4.27%)
Nov 26, 2019 0.7500 0.7500 0.7500 0 -0.04(-4.46%)
Nov 25, 2019 0.7850 0.7850 0.7850 0.7850 125 -0.01(-0.63%)
Nov 21, 2019 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Nov 20, 2019 0.8200 0.8200 0.7700 0.7700 700 -0.05(-6.38%)
Nov 12, 2019 0.8225 0.8225 0.8225 0 +0.00(+0.48%)
Nov 11, 2019 0.8400 0.8750 0.8150 0.8186 5,600 -0.01(-1.39%)
Nov 07, 2019 0.8301 0.8301 0.8301 0 +0.03(+3.76%)
Nov 04, 2019 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Nov 01, 2019 0.8260 0.8260 0.8100 0.8100 3,000 -0.02(-1.94%)
Oct 31, 2019 0.8300 0.8300 0.8260 0.8260 2,650 +0.02(+2.55%)
Oct 30, 2019 0.8250 0.8250 0.8055 0.8055 2,000 -0.01(-1.17%)
Oct 29, 2019 0.8000 0.8300 0.8000 0.8150 23,600 +0.01(+1.87%)
Oct 28, 2019 0.7700 0.8000 0.7700 0.8000 56,420 +0.12(+18.52%)
Oct 21, 2019 0.6750 0.6750 0.6750 0 +0.03(+4.65%)
Oct 16, 2019 0.6450 0.6450 0.6450 0 -0.01(-1.18%)
Oct 11, 2019 0.6527 0.6527 0.6527 0 +0.02(+3.06%)
Oct 07, 2019 0.6333 0.6333 0.6333 0 -0.01(-1.81%)
Sep 30, 2019 0.6450 0.6450 0.6450 0 -0.05(-7.86%)
Sep 20, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.47%)
Sep 19, 2019 0.7190 0.7190 0.6967 185,000 -0.02(-3.10%)
Sep 13, 2019 0.7190 0.7190 0.7190 0 +0.05(+7.31%)
Sep 10, 2019 0.6700 0.6700 0.6700 0 -0.03(-4.96%)
Sep 06, 2019 0.7050 0.7050 0.7050 0 +0.07(+11.90%)
Aug 27, 2019 0.6300 0.6300 0.6300 0 +0.02(+2.44%)
Aug 26, 2019 0.6150 0.6150 0.6150 0.6150 500 -0.01(-0.81%)
Aug 20, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 19, 2019 0.6200 0.6200 0.6200 0.6200 4,000 +0.02(+3.33%)
Aug 14, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Aug 09, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.49%)
Aug 07, 2019 0.6070 0.6070 0.6070 0 -0.02(-3.65%)
Aug 05, 2019 0.6300 0.6300 0.6300 0 +0.01(+0.80%)
Aug 01, 2019 0.6250 0.6250 0.6250 0 -0.07(-9.88%)
Jul 31, 2019 0.6935 0.6935 0.6935 0.6935 600 -0.00(-0.57%)
Jul 29, 2019 0.6975 0.6975 0.6975 0 +0.01(+1.09%)
Jul 26, 2019 0.6900 0.6900 0.6900 0.6900 2,400 -0.01(-1.36%)
Jul 25, 2019 0.6995 0.6995 0.6995 0.6995 25,000 +0.02(+2.87%)
Jul 19, 2019 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Jul 18, 2019 0.7200 0.7200 0.7200 0.7200 2,500 +0.00(+0.28%)
Jul 16, 2019 0.7180 0.7180 0.7180 0 -0.00(-0.62%)
Jul 15, 2019 0.7225 0.7225 0.7225 0.7225 600 +0.01(+1.76%)
Jul 12, 2019 0.7275 0.7275 0.7100 0.7100 10,000 -0.01(-1.39%)
Jul 10, 2019 0.7200 0.7200 0.7200 0 -0.02(-2.04%)
Jul 02, 2019 0.7350 0.7350 0.7350 0 +0.04(+5.76%)
Jun 25, 2019 0.6950 0.6950 0.6950 0 -0.03(-4.47%)
Jun 20, 2019 0.7275 0.7275 0.7275 0 +0.03(+3.93%)
Jun 19, 2019 0.7150 0.7150 0.7000 0.7000 15,000 +0.00(+0.00%)
Jun 18, 2019 0.7000 0.7000 0.7000 0.7000 1,000 -0.06(-7.89%)
Jun 10, 2019 0.7600 0.7600 0.7600 0 -0.04(-4.40%)
Jun 07, 2019 0.7950 0.7950 0.7500 0.7950 5,700 +0.07(+8.90%)
Jun 06, 2019 0.7325 0.7500 0.7300 0.7300 31,535 +0.03(+3.55%)
Jun 04, 2019 0.7050 0.7050 0.7050 0 +0.01(+1.44%)
Jun 03, 2019 0.6950 0.7020 0.6950 0.6950 8,696 +0.00(+0.00%)
May 29, 2019 0.6950 0.6950 0.6950 0 +0.01(+2.21%)
May 28, 2019 0.6800 0.6800 0.6800 0.6800 5,000 +0.05(+7.94%)
May 23, 2019 0.6300 0.6300 0.6300 0 -0.08(-11.27%)
May 22, 2019 0.7100 0.7100 0.7100 0.7100 7,050 -0.04(-4.70%)
May 07, 2019 0.7450 0.7450 0.7450 0 -0.06(-6.88%)
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.