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: 9:30 AM EDT, May 22, 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 (%)
Jan 31, 2014 4.730 4.730 4.730 4.730 0 -0.10(-2.07%)
Jan 30, 2014 4.772 4.830 4.772 4.830 3,838 +0.20(+4.32%)
Jan 29, 2014 4.630 4.630 4.630 4.630 730 +0.18(+4.04%)
Jan 28, 2014 4.450 4.450 4.450 4.450 2,260 -0.06(-1.36%)
Jan 24, 2014 4.511 4.511 4.511 0 -0.28(-5.81%)
Jan 22, 2014 4.790 4.790 4.790 0 +0.18(+3.90%)
Jan 21, 2014 4.550 4.720 4.550 4.610 8,706 +0.13(+2.90%)
Jan 17, 2014 4.480 4.480 4.480 0 +0.00(+0.00%)
Jan 16, 2014 4.480 4.480 4.390 4.480 17,847 -0.04(-0.88%)
Jan 15, 2014 4.500 4.520 4.450 4.520 184,550 -0.09(-1.95%)
Jan 14, 2014 4.500 4.610 4.500 4.610 19,860 -0.31(-6.30%)
Jan 13, 2014 5.020 5.020 4.920 4.920 38,250 -0.08(-1.60%)
Jan 10, 2014 4.970 5.000 4.970 5.000 54,610 -0.10(-1.96%)
Jan 09, 2014 5.150 5.150 5.100 5.100 45,744 -0.45(-8.11%)
Jan 08, 2014 5.550 5.550 5.550 5.550 150 +0.03(+0.54%)
Jan 07, 2014 5.500 5.580 5.500 5.520 5,827 +0.06(+1.10%)
Jan 06, 2014 5.540 5.540 5.460 5.460 12,010 -0.06(-1.09%)
Jan 03, 2014 5.520 5.520 5.520 5.520 500 +0.06(+1.10%)
Jan 02, 2014 5.500 5.500 5.460 5.460 14,881 -0.11(-1.97%)
Dec 31, 2013 5.570 5.570 5.570 0 +0.02(+0.36%)
Dec 27, 2013 5.550 5.550 5.550 0 -0.09(-1.60%)
Dec 24, 2013 5.640 5.640 5.640 0 +0.30(+5.62%)
Dec 23, 2013 5.340 5.340 5.300 5.340 13,000 -0.02(-0.37%)
Dec 20, 2013 5.360 5.360 5.270 5.360 0 -0.06(-1.11%)
Dec 19, 2013 5.530 5.530 5.420 5.420 1,470 -0.07(-1.28%)
Dec 18, 2013 5.514 5.514 5.490 5.490 3,535 -0.07(-1.26%)
Dec 17, 2013 5.640 5.640 5.560 5.560 1,350 -0.09(-1.59%)
Dec 16, 2013 5.760 5.760 5.650 5.650 1,881 -0.18(-3.09%)
Dec 13, 2013 5.730 5.830 5.730 5.830 0 +0.17(+3.00%)
Dec 12, 2013 5.760 5.760 5.660 5.660 10,918 -0.19(-3.25%)
Dec 11, 2013 5.910 5.910 5.850 5.850 2,015 -0.19(-3.15%)
Dec 10, 2013 5.988 6.040 5.988 6.040 1,050 -0.06(-0.98%)
Dec 09, 2013 6.100 6.100 6.100 6.100 200 +0.04(+0.66%)
Dec 06, 2013 6.060 6.060 6.060 6.060 1,606 +0.00(+0.00%)
Dec 05, 2013 6.070 6.070 6.060 6.060 6,000 -0.08(-1.30%)
Dec 04, 2013 6.130 6.140 6.100 6.140 37,422 -0.02(-0.32%)
Dec 03, 2013 6.160 6.160 6.160 6.160 10,066 +0.03(+0.49%)
Dec 02, 2013 6.130 6.130 6.130 6.130 2,500 +0.07(+1.16%)
Nov 29, 2013 6.060 6.060 6.060 6.060 180 +0.13(+2.19%)
Nov 22, 2013 5.930 5.930 5.930 0 -0.14(-2.31%)
Nov 21, 2013 6.070 6.070 6.070 6.070 3,300 +0.02(+0.33%)
Nov 20, 2013 6.110 6.110 6.050 6.050 1,500 +0.00(+0.00%)
Nov 19, 2013 6.050 6.050 6.050 6.050 200 +0.25(+4.31%)
Nov 15, 2013 5.800 5.800 5.800 0 +0.07(+1.22%)
Nov 14, 2013 5.640 5.730 5.640 5.730 1,425 +0.08(+1.42%)
Nov 12, 2013 5.650 5.650 5.650 5.650 160 +0.06(+1.07%)
Nov 11, 2013 5.690 5.690 5.590 5.590 750 -0.21(-3.62%)
Nov 07, 2013 5.800 5.800 5.800 1,500 +0.01(+0.19%)
Nov 06, 2013 5.750 5.789 5.750 5.789 9,150 -0.07(-1.21%)
Nov 04, 2013 5.860 5.860 5.860 0 -0.03(-0.51%)
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.