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 (%)
Dec 29, 2017 1.170 1.170 1.170 0 +0.07(+6.36%)
Dec 28, 2017 1.125 1.125 1.100 1.100 3,890 -0.03(-2.65%)
Dec 27, 2017 1.100 1.130 1.100 1.130 7,770 -0.01(-0.88%)
Dec 26, 2017 1.100 1.140 1.100 1.140 1,614 +0.04(+3.64%)
Dec 21, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Dec 20, 2017 1.143 1.150 1.143 1.150 10,090 +0.02(+1.95%)
Dec 19, 2017 1.128 1.128 1.128 1.128 300 -0.00(-0.18%)
Dec 18, 2017 1.150 1.150 1.120 1.130 27,670 +0.01(+0.89%)
Dec 15, 2017 1.130 1.130 1.120 1.120 35,500 +0.00(+0.00%)
Dec 13, 2017 1.120 1.120 1.120 1,000 -0.00(-0.18%)
Dec 12, 2017 1.122 1.122 1.122 1.122 1,000 -0.03(-2.43%)
Dec 11, 2017 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Dec 08, 2017 1.110 1.160 1.110 1.160 15,186 +0.05(+4.50%)
Dec 07, 2017 1.130 1.130 1.090 1.110 207,700 -0.03(-2.63%)
Dec 06, 2017 1.150 1.150 1.140 1.140 4,029 -0.01(-0.87%)
Dec 04, 2017 1.150 1.150 1.150 1,500 +0.00(+0.00%)
Dec 01, 2017 1.239 1.239 1.150 1.150 10,755 -0.00(-0.01%)
Nov 30, 2017 1.150 1.150 1.150 1.150 8,639 +0.00(+0.01%)
Nov 29, 2017 1.210 1.190 1.150 1.150 5,065 -0.06(-4.56%)
Nov 28, 2017 1.220 1.220 1.190 1.205 12,669 -0.02(-1.63%)
Nov 27, 2017 1.170 1.225 1.170 1.225 7,300 +0.01(+0.41%)
Nov 24, 2017 1.205 1.220 1.205 1.220 6,539 +0.05(+4.27%)
Nov 22, 2017 1.240 1.240 1.140 1.170 7,200 +0.01(+0.86%)
Nov 21, 2017 1.190 1.190 1.140 1.160 23,215 +0.00(+0.00%)
Nov 20, 2017 1.160 1.160 1.130 1.160 6,580 +0.00(+0.03%)
Nov 17, 2017 1.128 1.160 1.128 1.160 9,965 +0.05(+4.48%)
Nov 15, 2017 1.110 1.110 1.110 4,500 -0.05(-4.31%)
Nov 14, 2017 1.150 1.160 1.150 1.160 7,686 +0.01(+0.87%)
Nov 10, 2017 1.150 1.150 1.150 3 -0.02(-1.71%)
Nov 09, 2017 1.170 1.170 1.170 1.170 6,000 +0.00(+0.00%)
Nov 08, 2017 1.170 1.170 1.160 1.170 178,068 -0.02(-1.68%)
Nov 07, 2017 1.230 1.230 1.190 1.190 7,600 -0.03(-2.46%)
Nov 03, 2017 1.220 1.220 1.220 1,500 -0.02(-1.61%)
Nov 02, 2017 1.240 1.240 1.240 1.240 1,000 -0.02(-1.90%)
Nov 01, 2017 1.280 1.280 1.264 1.264 15,800 +0.00(+0.32%)
Oct 31, 2017 1.250 1.260 1.250 1.260 19,700 -0.01(-0.79%)
Oct 30, 2017 1.340 1.340 1.260 1.270 31,092 -0.07(-5.22%)
Oct 26, 2017 1.340 1.340 1.340 16,500 -0.02(-1.47%)
Oct 25, 2017 1.360 1.360 1.360 1.360 4,844 -0.02(-1.45%)
Oct 24, 2017 1.410 1.410 1.380 1.380 12,518 +0.03(+2.22%)
Oct 23, 2017 1.330 1.356 1.330 1.350 3,200 -0.04(-2.88%)
Oct 20, 2017 1.350 1.390 1.340 1.390 20,587 +0.00(+0.00%)
Oct 19, 2017 1.360 1.390 1.360 1.390 13,520 -0.03(-2.11%)
Oct 18, 2017 1.420 1.430 1.420 1.420 10,000 +0.00(+0.00%)
Oct 17, 2017 1.460 1.460 1.400 1.420 134,520 -0.08(-5.33%)
Oct 16, 2017 1.440 1.690 1.420 1.500 184,917 -0.19(-11.24%)
Oct 13, 2017 1.630 1.690 1.630 1.690 6,463 +0.12(+7.64%)
Oct 12, 2017 1.510 1.600 1.490 1.570 15,028 +0.11(+7.53%)
Oct 11, 2017 1.450 1.480 1.450 1.460 115,423 +0.16(+12.31%)
Oct 10, 2017 1.231 1.300 1.231 1.300 16,240 +0.00(+0.00%)
Oct 09, 2017 1.300 1.300 1.300 1.300 350 -0.01(-0.76%)
Oct 06, 2017 1.310 1.310 1.310 1.310 4,500 -0.02(-1.50%)
Oct 05, 2017 1.300 1.330 1.295 1.330 13,100 +0.05(+3.91%)
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.