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 (%)
Aug 31, 2021 4.600 4.650 4.590 4.590 2,905 +0.02(+0.44%)
Aug 30, 2021 4.440 4.575 4.430 4.570 18,411 +0.31(+7.28%)
Aug 27, 2021 4.180 4.380 4.180 4.260 15,429 +0.08(+1.91%)
Aug 26, 2021 4.000 4.250 4.000 4.180 783 -0.20(-4.46%)
Aug 25, 2021 4.355 4.420 4.311 4.375 4,663 +0.18(+4.42%)
Aug 23, 2021 4.310 4.310 4.310 4.190 1,000 +0.03(+0.72%)
Aug 19, 2021 4.160 4.160 4.160 4 +0.21(+5.32%)
Aug 18, 2021 4.040 4.040 3.950 3.950 3,470 -0.07(-1.74%)
Aug 17, 2021 4.028 4.028 3.950 4.020 4,421 -0.18(-4.17%)
Aug 16, 2021 4.390 4.390 4.170 4.195 7,459 -0.15(-3.56%)
Aug 13, 2021 4.435 4.445 4.290 4.350 7,635 -0.01(-0.26%)
Aug 12, 2021 4.440 4.440 4.362 4.362 1,240 -0.02(-0.42%)
Aug 11, 2021 4.340 4.500 4.340 4.380 64,210 -0.14(-3.10%)
Aug 10, 2021 4.460 4.520 4.460 4.520 9,709 -0.16(-3.42%)
Aug 06, 2021 4.680 4.680 4.680 2 -0.03(-0.64%)
Aug 05, 2021 4.745 4.810 4.700 4.710 14,590 +0.01(+0.21%)
Aug 04, 2021 4.500 4.700 4.500 4.700 339 +0.25(+5.62%)
Aug 03, 2021 4.420 4.470 4.420 4.450 3,806 -0.45(-9.19%)
Aug 02, 2021 5.020 5.020 4.810 4.900 19,100 +0.01(+0.20%)
Jul 30, 2021 4.630 4.890 4.630 4.890 14,760 +0.44(+9.94%)
Jul 29, 2021 4.420 4.448 4.380 4.448 2,900 +0.27(+6.41%)
Jul 28, 2021 3.980 4.180 3.980 4.180 3,067 +0.29(+7.46%)
Jul 27, 2021 3.900 4.110 3.890 3.890 6,063 -0.35(-8.25%)
Jul 26, 2021 4.330 4.330 4.122 4.240 20,895 -0.15(-3.42%)
Jul 23, 2021 4.365 4.480 4.230 4.390 20,406 +0.32(+7.86%)
Jul 22, 2021 4.000 4.190 4.000 4.070 3,282 -0.04(-1.00%)
Jul 21, 2021 3.950 4.111 3.950 4.111 24,990 +0.57(+15.97%)
Jul 20, 2021 3.545 3.545 3.545 3.545 1,242 -0.00(-0.14%)
Jul 19, 2021 3.505 3.560 3.505 3.550 3,430 -0.02(-0.56%)
Jul 16, 2021 3.520 3.570 3.520 3.570 850 +0.04(+1.13%)
Jul 15, 2021 3.550 3.557 3.485 3.530 10,167 -0.03(-0.84%)
Jul 14, 2021 3.650 3.650 3.560 3.560 5,398 -0.11(-3.00%)
Jul 13, 2021 3.692 3.692 3.670 3.670 2,573 +0.12(+3.38%)
Jul 12, 2021 3.650 3.650 3.550 3.550 4,119 -0.02(-0.56%)
Jul 09, 2021 3.500 3.570 3.400 3.570 25,875 +0.20(+5.93%)
Jul 08, 2021 3.270 3.370 3.270 3.370 11,035 +0.00(+0.00%)
Jul 07, 2021 3.410 3.410 3.360 3.370 27,116 +0.11(+3.31%)
Jul 06, 2021 3.310 3.350 3.252 3.262 1,996 +0.09(+2.90%)
Jul 02, 2021 3.175 3.180 3.170 3.170 2,180 -0.06(-1.86%)
Jul 01, 2021 3.161 3.230 3.161 3.230 900 -0.01(-0.19%)
Jun 30, 2021 3.260 3.300 3.235 3.236 7,648 -0.11(-3.40%)
Jun 29, 2021 3.325 3.380 3.325 3.350 165,700 -0.03(-0.89%)
Jun 28, 2021 3.330 3.480 3.320 3.380 19,605 +0.12(+3.84%)
Jun 25, 2021 3.260 3.270 3.250 3.255 10,642 +0.00(+0.15%)
Jun 24, 2021 3.200 3.250 3.200 3.250 20,800 +0.07(+2.20%)
Jun 23, 2021 3.110 3.225 3.110 3.180 28,513 +0.17(+5.65%)
Jun 22, 2021 3.090 3.090 3.010 3.010 5,635 -0.15(-4.75%)
Jun 21, 2021 3.080 3.160 3.080 3.160 1,505 +0.21(+7.12%)
Jun 18, 2021 2.960 2.995 2.950 2.950 3,231 +0.15(+5.32%)
Jun 17, 2021 2.820 2.820 2.790 2.801 1,501 -0.05(-1.72%)
Jun 16, 2021 2.860 2.860 2.800 2.850 28,034 -0.28(-8.95%)
Jun 15, 2021 3.070 3.140 3.070 3.130 2,304 +0.00(+0.00%)
Jun 14, 2021 3.125 3.190 3.070 3.130 5,868 -0.02(-0.63%)
Jun 11, 2021 3.230 3.230 3.130 3.150 11,349 +0.11(+3.79%)
Jun 10, 2021 3.035 3.035 3.035 3.035 1,000 -0.03(-1.14%)
Jun 09, 2021 3.011 3.070 3.010 3.070 4,175 +0.04(+1.31%)
Jun 08, 2021 3.025 3.070 2.980 3.030 3,795 +0.06(+1.86%)
Jun 07, 2021 2.980 3.020 2.935 2.975 2,174 -0.05(-1.82%)
Jun 04, 2021 2.950 3.030 2.950 3.030 5,133 +0.20(+7.26%)
Jun 03, 2021 2.815 2.890 2.815 2.825 1,062 -0.13(-4.56%)
Jun 02, 2021 2.850 2.980 2.850 2.960 24,550 +0.06(+2.25%)
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.