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 (%)
Apr 28, 2014 4.470 4.470 4.470 4.470 0 -0.27(-5.70%)
Apr 24, 2014 4.740 4.740 4.740 1,000 -0.10(-2.07%)
Apr 23, 2014 4.840 4.840 4.840 4.840 500 -0.24(-4.72%)
Apr 17, 2014 5.080 5.080 5.080 48 +0.04(+0.79%)
Apr 16, 2014 5.040 5.040 5.040 5.040 940 -0.06(-1.18%)
Apr 15, 2014 5.040 5.100 5.040 5.100 3,100 -0.21(-3.95%)
Apr 14, 2014 5.310 5.310 5.310 5.310 2,931 +0.13(+2.51%)
Apr 11, 2014 5.300 5.300 5.180 5.180 0 -0.12(-2.26%)
Apr 10, 2014 5.310 5.310 5.300 5.300 8,500 +0.00(+0.00%)
Apr 09, 2014 5.280 5.300 5.280 5.300 3,500 +0.02(+0.38%)
Apr 08, 2014 5.210 5.280 5.210 5.280 6,198 +0.28(+5.60%)
Apr 07, 2014 5.000 5.000 5.000 5.000 5,740 +0.04(+0.81%)
Apr 03, 2014 4.960 4.960 4.960 1,030 -0.04(-0.80%)
Apr 01, 2014 5.000 5.000 5.000 0 +0.03(+0.60%)
Mar 31, 2014 4.930 5.000 4.900 4.970 3,435 +0.15(+3.11%)
Mar 27, 2014 4.820 4.820 4.820 20,200 +0.35(+7.83%)
Mar 21, 2014 4.470 4.470 4.470 4.470 0 -0.05(-1.11%)
Mar 18, 2014 4.520 4.520 4.520 4.520 0 +0.23(+5.36%)
Mar 17, 2014 4.290 4.290 4.290 4.290 3,600 +0.19(+4.63%)
Mar 14, 2014 4.100 4.100 4.100 4.100 0 -0.12(-2.84%)
Mar 13, 2014 4.150 4.230 4.150 4.220 8,150 +0.10(+2.43%)
Mar 12, 2014 4.120 4.120 4.120 4.120 1,200 -0.19(-4.41%)
Mar 11, 2014 4.310 4.310 4.310 4.310 2,220 +0.04(+0.94%)
Mar 10, 2014 4.260 4.270 4.250 4.270 9,660 -0.17(-3.83%)
Mar 06, 2014 4.440 4.440 4.440 7,518 +0.01(+0.23%)
Mar 05, 2014 4.430 4.430 4.430 4.430 500 -0.10(-2.21%)
Mar 04, 2014 4.530 4.530 4.530 4.530 2,859 -0.07(-1.52%)
Feb 28, 2014 4.600 4.600 4.600 54 +0.06(+1.32%)
Feb 27, 2014 4.400 4.540 4.400 4.540 3,190 +0.18(+4.13%)
Feb 25, 2014 4.360 4.360 4.360 4.360 0 -0.16(-3.54%)
Feb 20, 2014 4.520 4.520 4.520 7,408 -0.16(-3.42%)
Feb 19, 2014 4.680 4.680 4.680 4.680 3,250 -0.30(-6.02%)
Feb 18, 2014 4.890 4.980 4.890 4.980 2,700 +0.08(+1.63%)
Feb 14, 2014 4.900 4.900 4.900 0 +0.14(+2.94%)
Feb 13, 2014 4.730 4.790 4.730 4.760 2,410 -0.16(-3.25%)
Feb 12, 2014 4.910 4.920 4.910 4.920 385,800 +0.37(+8.13%)
Feb 10, 2014 4.550 4.550 4.550 0 +0.24(+5.57%)
Feb 07, 2014 4.240 4.330 4.240 4.310 0 +0.03(+0.70%)
Feb 06, 2014 4.210 4.390 4.210 4.280 3,328 -0.18(-4.04%)
Feb 05, 2014 4.460 4.560 4.460 4.460 3,790 -0.13(-2.83%)
Feb 04, 2014 4.590 4.590 4.590 4.590 6,505 -0.14(-2.96%)
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%)
Nov 01, 2013 5.790 5.890 5.790 5.890 1,100 +0.03(+0.54%)
Oct 31, 2013 5.859 5.859 5.859 5.859 450 -0.02(-0.40%)
Oct 29, 2013 5.882 5.882 5.882 0 -0.07(-1.14%)
Oct 28, 2013 5.958 6.000 5.950 5.950 28,180 +0.18(+3.12%)
Oct 25, 2013 5.860 5.860 5.730 5.770 18,086 -0.53(-8.41%)
Oct 24, 2013 6.300 6.300 6.250 6.300 18,165 -0.30(-4.55%)
Oct 23, 2013 6.580 6.600 6.580 6.600 9,261 +0.20(+3.12%)
Oct 22, 2013 6.450 6.450 6.400 6.400 6,190 -0.00(-0.05%)
Oct 21, 2013 6.400 6.410 6.400 6.403 13,583 +0.23(+3.78%)
Oct 18, 2013 6.170 6.170 6.130 6.170 5,400 +0.14(+2.32%)
Oct 17, 2013 6.020 6.030 6.020 6.030 1,560 +0.10(+1.69%)
Oct 15, 2013 5.930 5.930 5.930 0 +0.01(+0.17%)
Oct 10, 2013 5.920 5.920 5.920 0 +0.14(+2.42%)
Oct 08, 2013 5.780 5.780 5.780 0 +0.24(+4.33%)
Oct 07, 2013 5.700 5.720 5.540 5.540 12,500 -0.21(-3.65%)
Oct 04, 2013 5.650 5.750 5.650 5.750 1,200 +0.06(+0.98%)
Oct 03, 2013 5.710 5.710 5.680 5.694 4,000 +0.27(+5.06%)
Oct 02, 2013 5.420 5.420 5.420 5.420 100 -0.05(-0.91%)
Oct 01, 2013 5.370 5.470 5.370 5.470 1,160 -0.03(-0.55%)
Sep 27, 2013 5.500 5.500 5.500 5.500 1,000 -0.07(-1.26%)
Sep 25, 2013 5.570 5.570 5.570 0 +0.11(+2.01%)
Sep 24, 2013 5.460 5.460 5.460 5.460 2,700 -0.04(-0.73%)
Sep 23, 2013 5.500 5.500 5.500 5.500 1,000 -0.03(-0.54%)
Sep 19, 2013 5.530 5.530 5.530 0 -0.01(-0.18%)
Sep 18, 2013 5.370 5.540 5.370 5.540 2,183 +0.12(+2.21%)
Sep 13, 2013 5.420 5.420 5.420 0 +0.12(+2.26%)
Sep 09, 2013 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 05, 2013 5.300 5.300 5.300 0 +0.09(+1.73%)
Sep 04, 2013 5.190 5.300 5.190 5.210 4,220 +0.11(+2.16%)
Aug 30, 2013 5.100 5.100 5.100 0 -0.04(-0.78%)
Aug 29, 2013 4.934 5.140 4.934 5.140 950 -0.02(-0.39%)
Aug 27, 2013 5.160 5.160 5.160 0 +0.03(+0.58%)
Aug 26, 2013 5.320 5.320 5.130 5.130 2,500 +0.04(+0.79%)
Aug 23, 2013 5.150 5.150 5.080 5.090 15,000 +0.03(+0.59%)
Aug 22, 2013 5.060 5.060 5.060 5.060 6,700 +0.25(+5.20%)
Aug 21, 2013 4.900 4.900 4.810 4.810 2,250 -0.09(-1.84%)
Aug 20, 2013 4.900 4.900 4.900 4.900 1,000 -0.18(-3.54%)
Aug 16, 2013 5.080 5.080 5.080 0 +0.08(+1.60%)
Aug 15, 2013 5.000 5.000 5.000 5.000 310 +0.08(+1.63%)
Aug 14, 2013 4.920 4.920 4.920 4.920 800 +0.00(+0.00%)
Aug 13, 2013 4.920 4.920 4.920 4.920 270 +0.12(+2.50%)
Aug 12, 2013 4.782 4.800 4.782 4.800 4,540 -0.26(-5.14%)
Aug 09, 2013 5.060 5.060 5.060 5.060 5,000 +0.46(+10.00%)
Aug 07, 2013 4.600 4.600 4.600 0 -0.22(-4.56%)
Aug 06, 2013 4.830 4.830 4.820 4.820 3,500 +0.12(+2.55%)
Aug 05, 2013 4.700 4.700 4.700 4.700 3,500 -0.08(-1.67%)
Aug 01, 2013 4.780 4.780 4.780 0 +0.08(+1.70%)
Jul 31, 2013 4.700 4.700 4.679 4.700 2,300 +0.06(+1.29%)
Jul 30, 2013 4.640 4.640 4.640 4.640 1,000 +0.00(+0.00%)
Jul 29, 2013 4.640 4.640 4.590 4.640 4,900 -0.05(-1.07%)
Jul 26, 2013 4.690 4.690 4.690 4.690 100 -0.11(-2.29%)
Jul 23, 2013 4.800 4.800 4.800 0 +0.32(+7.14%)
Jul 19, 2013 4.480 4.480 4.480 4.480 0 -0.12(-2.61%)
Jul 18, 2013 4.600 4.600 4.600 4.600 3,215 -0.11(-2.34%)
Jul 16, 2013 4.710 4.710 4.710 4.710 0 -0.03(-0.63%)
Jul 11, 2013 4.740 4.740 4.740 2,500 +0.38(+8.72%)
Jul 08, 2013 4.360 4.360 4.360 0 +0.06(+1.40%)
Jul 05, 2013 4.240 4.350 4.240 4.300 10,100 +0.30(+7.50%)
Jul 03, 2013 4.070 4.070 4.000 4.000 11,140 -0.35(-8.05%)
Jun 28, 2013 4.350 4.350 4.350 0 +0.10(+2.35%)
Jun 26, 2013 4.250 4.250 4.250 0 +0.25(+6.25%)
Jun 24, 2013 4.000 4.000 4.000 4.000 1,000 -0.17(-3.96%)
Jun 21, 2013 4.230 4.230 4.165 4.165 2,064 -0.21(-4.91%)
Jun 19, 2013 4.380 4.380 4.380 4.380 10,000 +0.13(+3.06%)
Jun 17, 2013 4.250 4.250 4.250 0 -0.06(-1.39%)
Jun 14, 2013 4.310 4.310 4.310 4.310 371 +0.00(+0.00%)
Jun 12, 2013 4.310 4.310 4.310 4.310 0 -0.23(-5.07%)
Jun 10, 2013 4.540 4.540 4.540 4.540 0 -0.05(-1.09%)
Jun 06, 2013 4.590 4.590 4.590 0 +0.07(+1.55%)
Jun 05, 2013 4.520 4.520 4.520 4.520 1,202 -0.20(-4.24%)
Jun 04, 2013 4.720 4.720 4.720 4.720 422 -0.11(-2.28%)
May 31, 2013 4.830 4.830 4.830 4.830 0 -0.15(-3.01%)
May 30, 2013 4.980 4.980 4.880 4.980 7,450 +0.14(+2.89%)
May 29, 2013 4.890 4.890 4.840 4.840 11,400 +0.11(+2.33%)
May 28, 2013 4.730 4.730 4.730 4.730 500 +0.16(+3.50%)
May 23, 2013 4.570 4.570 4.570 0 -0.18(-3.79%)
May 21, 2013 4.750 4.750 4.750 0 +0.14(+3.04%)
May 16, 2013 4.610 4.610 4.610 0 -0.03(-0.65%)
May 14, 2013 4.640 4.640 4.640 0 +0.04(+0.87%)
May 09, 2013 4.600 4.600 4.600 4.600 0 -0.03(-0.65%)
May 08, 2013 4.600 4.630 4.600 4.630 10,370 +0.02(+0.43%)
May 06, 2013 4.610 4.610 4.610 0 +0.06(+1.32%)
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.