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 (%)
Nov 30, 2020 2.044 2.120 2.030 2.047 58,203 -0.06(-2.99%)
Nov 27, 2020 2.170 2.170 2.095 2.110 267,000 +0.00(+0.00%)
Nov 25, 2020 2.200 2.200 2.050 2.110 36,000 -0.03(-1.40%)
Nov 24, 2020 2.150 2.220 2.000 2.140 53,280 +0.02(+0.94%)
Nov 23, 2020 2.140 2.140 2.000 2.120 58,198 +0.15(+7.61%)
Nov 20, 2020 1.870 2.000 1.870 1.970 32,700 +0.14(+7.65%)
Nov 19, 2020 1.775 1.830 1.750 1.830 26,005 +0.07(+3.98%)
Nov 18, 2020 1.740 1.800 1.720 1.760 55,959 +0.10(+5.86%)
Nov 17, 2020 1.730 1.730 1.660 1.663 14,456 -0.03(-1.63%)
Nov 16, 2020 1.770 1.770 1.660 1.690 5,530 -0.06(-3.43%)
Nov 13, 2020 1.740 1.770 1.640 1.750 14,400 +0.08(+4.79%)
Nov 12, 2020 1.590 1.670 1.590 1.670 400 +0.08(+5.03%)
Nov 11, 2020 1.630 1.630 1.560 1.590 20,300 -0.15(-8.62%)
Nov 10, 2020 1.830 1.830 1.740 1.740 16,021 -0.06(-3.33%)
Nov 09, 2020 1.805 1.840 1.800 1.800 4,050 +0.01(+0.56%)
Nov 06, 2020 1.790 1.790 1.770 1.790 3,400 -0.08(-4.28%)
Nov 05, 2020 1.840 1.880 1.780 1.870 19,231 +0.09(+4.77%)
Nov 04, 2020 1.840 1.840 1.785 1.785 8,970 -0.04(-1.93%)
Nov 03, 2020 1.780 1.850 1.740 1.820 15,413 +0.18(+10.64%)
Oct 30, 2020 1.645 1.645 1.645 0 -0.02(-1.50%)
Oct 29, 2020 1.670 1.680 1.670 1.670 11,850 +0.07(+4.37%)
Oct 28, 2020 1.740 1.740 1.600 1.600 1,400 +0.01(+0.63%)
Oct 27, 2020 1.585 1.590 1.585 1.590 6,506 -0.06(-3.64%)
Oct 26, 2020 1.700 1.710 1.650 1.650 33,998 -0.07(-3.79%)
Oct 23, 2020 1.750 1.750 1.700 1.715 8,900 -0.02(-1.44%)
Oct 22, 2020 1.770 1.770 1.710 1.740 222,650 -0.01(-0.57%)
Oct 21, 2020 1.780 1.820 1.735 1.750 16,910 -0.10(-5.41%)
Oct 20, 2020 1.750 1.850 1.750 1.850 36,737 +0.18(+10.78%)
Oct 19, 2020 1.710 1.720 1.662 1.670 18,805 -0.01(-0.60%)
Oct 16, 2020 1.665 1.690 1.665 1.680 21,300 +0.06(+3.70%)
Oct 15, 2020 1.680 1.680 1.595 1.620 26,222 -0.06(-3.57%)
Oct 14, 2020 1.570 1.730 1.570 1.680 69,439 +0.17(+10.89%)
Oct 13, 2020 1.521 1.521 1.515 1.515 1,399 -0.03(-1.62%)
Oct 12, 2020 1.470 1.540 1.470 1.540 12,276 +0.11(+7.69%)
Oct 09, 2020 1.400 1.430 1.400 1.430 6,800 +0.04(+2.95%)
Oct 07, 2020 1.389 1.389 1.389 0 -0.01(-0.79%)
Oct 06, 2020 1.340 1.410 1.340 1.400 13,052 +0.13(+10.24%)
Oct 05, 2020 1.240 1.270 1.240 1.270 1,450 +0.00(+0.00%)
Oct 02, 2020 1.270 1.270 1.270 1.270 1,000 -0.01(-0.78%)
Oct 01, 2020 1.310 1.320 1.280 1.280 407 -0.03(-2.66%)
Sep 30, 2020 1.270 1.315 1.270 1.315 3,376 +0.04(+3.54%)
Sep 29, 2020 1.270 1.270 1.270 90 +0.00(+0.00%)
Sep 28, 2020 1.270 1.270 1.235 1.270 19,023 +0.06(+4.70%)
Sep 25, 2020 1.165 1.250 1.165 1.213 12,300 +0.03(+2.80%)
Sep 24, 2020 1.230 1.230 1.180 1.180 1,165 -0.02(-1.99%)
Sep 23, 2020 1.190 1.260 1.190 1.204 5,974 -0.11(-8.09%)
Sep 22, 2020 1.280 1.310 1.210 1.310 5,890 -0.02(-1.50%)
Sep 21, 2020 1.290 1.330 1.290 1.330 11,611 +0.01(+0.76%)
Sep 18, 2020 1.320 1.320 1.320 1.320 4,500 +0.02(+1.54%)
Sep 17, 2020 1.300 1.310 1.300 1.300 3,300 +0.00(+0.00%)
Sep 16, 2020 1.300 1.320 1.300 1.300 9,824 -0.02(-1.52%)
Sep 15, 2020 1.250 1.320 1.250 1.320 1,383 +0.10(+8.20%)
Sep 14, 2020 1.220 1.240 1.214 1.220 5,400 +0.00(+0.41%)
Sep 11, 2020 1.200 1.215 1.200 1.215 10,400 +0.04(+2.97%)
Sep 09, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 08, 2020 1.190 1.190 1.160 1.180 12,650 +0.03(+3.06%)
Sep 04, 2020 1.125 1.145 1.110 1.145 10,200 -0.02(-2.14%)
Sep 03, 2020 1.090 1.190 1.090 1.170 2,100 -0.01(-0.85%)
Sep 02, 2020 1.165 1.180 1.165 1.180 15,800 +0.03(+2.61%)
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.