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 )

1.910 +0.090 (+4.95%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 28, 2021 2.790 2.830 2.765 2.765 5,730 -0.07(-2.64%)
May 27, 2021 2.780 2.840 2.780 2.840 19,890 +0.04(+1.43%)
May 26, 2021 2.750 2.800 2.750 2.800 7,693 +0.15(+5.46%)
May 25, 2021 2.780 2.780 2.655 2.655 2,154 +0.04(+1.53%)
May 24, 2021 2.610 2.615 2.600 2.615 3,627 +0.05(+1.75%)
May 21, 2021 2.460 2.600 2.460 2.570 2,811 -0.10(-3.56%)
May 20, 2021 2.680 2.680 2.550 2.665 2,960 +0.17(+7.03%)
May 19, 2021 2.395 2.490 2.340 2.490 78,300 +0.04(+1.63%)
May 18, 2021 2.520 2.520 2.440 2.450 3,200 +0.00(+0.00%)
May 17, 2021 2.370 2.480 2.370 2.450 4,101 +0.20(+8.89%)
May 14, 2021 2.280 2.330 2.200 2.250 27,400 -0.03(-1.32%)
May 13, 2021 2.315 2.315 2.270 2.280 5,100 -0.09(-3.80%)
May 12, 2021 2.320 2.400 2.320 2.370 11,210 +0.07(+3.04%)
May 11, 2021 2.310 2.350 2.300 2.300 6,554 -0.12(-4.96%)
May 10, 2021 2.435 2.440 2.410 2.420 21,709 -0.04(-1.75%)
May 07, 2021 2.530 2.530 2.460 2.463 17,411 -0.16(-6.17%)
May 06, 2021 2.590 2.625 2.571 2.625 3,412 +0.05(+1.98%)
May 05, 2021 2.560 2.574 2.530 2.574 67,726 +0.05(+2.14%)
May 04, 2021 2.530 2.530 2.460 2.520 9,852 +0.02(+0.82%)
May 03, 2021 2.380 2.499 2.380 2.499 3,685 +0.03(+1.19%)
Apr 30, 2021 2.560 2.560 2.470 2.470 59,700 -0.11(-4.28%)
Apr 29, 2021 2.590 2.630 2.580 2.580 5,884 -0.02(-0.75%)
Apr 28, 2021 2.540 2.620 2.540 2.600 5,000 -0.06(-2.44%)
Apr 27, 2021 2.740 2.740 2.665 2.665 3,178 +0.04(+1.33%)
Apr 26, 2021 2.730 2.730 2.500 2.630 27,578 -0.21(-7.39%)
Apr 23, 2021 2.825 2.840 2.770 2.840 3,700 +0.09(+3.27%)
Apr 22, 2021 2.870 2.870 2.750 2.750 18,403 -0.40(-12.84%)
Apr 21, 2021 3.280 3.280 3.130 3.155 10,629 -0.09(-2.62%)
Apr 20, 2021 3.300 3.300 3.180 3.240 9,276 -0.06(-1.82%)
Apr 19, 2021 3.400 3.400 3.200 3.300 18,924 +0.15(+4.60%)
Apr 16, 2021 3.050 3.155 3.050 3.155 5,500 +0.17(+5.87%)
Apr 15, 2021 3.160 3.160 2.980 2.980 4,825 +0.00(+0.17%)
Apr 14, 2021 2.900 3.060 2.900 2.975 9,830 +0.12(+4.39%)
Apr 13, 2021 3.010 3.010 2.850 2.850 1,918 -0.05(-1.72%)
Apr 12, 2021 2.870 2.900 2.782 2.900 36,054 -0.18(-5.84%)
Apr 09, 2021 2.940 3.080 2.940 3.080 7,700 +0.04(+1.32%)
Apr 08, 2021 3.145 3.145 3.040 3.040 6,777 -0.06(-1.78%)
Apr 07, 2021 2.980 3.160 2.980 3.095 6,661 +0.03(+0.98%)
Apr 06, 2021 3.120 3.120 3.030 3.065 3,109 -0.02(-0.65%)
Apr 05, 2021 3.145 3.145 3.085 3.085 4,326 -0.02(-0.48%)
Apr 01, 2021 2.940 3.100 2.940 3.100 14,200 +0.27(+9.54%)
Mar 31, 2021 2.890 2.890 2.800 2.830 5,370 -0.06(-2.08%)
Mar 30, 2021 2.870 2.890 2.845 2.890 14,185 +0.25(+9.47%)
Mar 29, 2021 2.819 2.820 2.640 2.640 15,259 -0.16(-5.71%)
Mar 26, 2021 2.700 2.870 2.700 2.800 34,100 +0.30(+12.00%)
Mar 25, 2021 2.440 2.560 2.400 2.500 19,767 +0.09(+3.73%)
Mar 24, 2021 2.550 2.550 2.410 2.410 48,320 -0.27(-10.07%)
Mar 23, 2021 2.720 2.780 2.650 2.680 7,585 -0.17(-5.96%)
Mar 22, 2021 2.850 2.850 2.848 2.850 2,470 +0.07(+2.52%)
Mar 19, 2021 2.780 2.780 2.745 2.780 1,900 -0.11(-3.81%)
Mar 18, 2021 2.860 2.920 2.850 2.890 9,423 +0.03(+1.05%)
Mar 17, 2021 2.880 2.880 2.850 2.860 6,695 -0.04(-1.38%)
Mar 16, 2021 2.760 2.900 2.760 2.900 9,361 +0.15(+5.45%)
Mar 15, 2021 2.860 2.860 2.630 2.750 27,040 -0.07(-2.48%)
Mar 12, 2021 2.870 2.870 2.760 2.820 3,200 -0.05(-1.74%)
Mar 11, 2021 2.890 2.900 2.860 2.870 15,539 +0.10(+3.42%)
Mar 10, 2021 2.785 2.800 2.700 2.775 7,928 +0.09(+3.54%)
Mar 09, 2021 2.705 2.780 2.630 2.680 29,511 +0.14(+5.51%)
Mar 08, 2021 2.540 2.650 2.510 2.540 18,634 -0.29(-10.09%)
Mar 05, 2021 2.870 2.870 2.750 2.825 21,300 +0.08(+3.10%)
Mar 04, 2021 2.780 2.820 2.650 2.740 37,299 -0.17(-5.84%)
Mar 03, 2021 2.890 2.990 2.880 2.910 21,994 +0.03(+1.04%)
Mar 02, 2021 2.880 2.980 2.840 2.880 16,270 -0.10(-3.36%)
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.