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 )

1.725 -0.035 (-1.99%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2020 1.185 1.185 1.130 1.150 34,380 +0.13(+12.75%)
Aug 31, 2020 1.020 1.020 1.020 1.020 15,000 +0.06(+6.25%)
Aug 27, 2020 0.9600 0.9600 0.9600 0 -0.07(-7.08%)
Aug 26, 2020 1.033 1.033 1.033 1.033 141 -0.02(-1.60%)
Aug 25, 2020 1.050 1.050 1.040 1.050 3,500 +0.05(+5.00%)
Aug 24, 2020 0.9600 1.005 0.9600 1.000 2,563 +0.06(+6.38%)
Aug 21, 2020 0.9400 0.9400 0.9400 0.9400 200 -0.02(-2.08%)
Aug 20, 2020 0.9764 0.9764 0.9600 0.9600 5,700 -0.08(-7.69%)
Aug 19, 2020 1.040 1.040 1.040 1.040 612 +0.01(+0.97%)
Aug 18, 2020 1.030 1.030 1.030 1.030 3,000 +0.03(+3.00%)
Aug 17, 2020 0.9900 1.015 0.9900 1.000 3,011 -0.02(-1.96%)
Aug 14, 2020 1.020 1.020 1.020 50 +0.00(+0.00%)
Aug 13, 2020 0.9900 1.110 0.9900 1.020 5,500 -0.04(-3.77%)
Aug 11, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Aug 10, 2020 1.070 1.120 1.070 1.120 1,300 +0.08(+7.69%)
Aug 07, 2020 0.9800 1.040 0.9800 1.040 400 +0.01(+0.93%)
Aug 06, 2020 1.050 1.050 1.030 1.030 6,154 +0.00(+0.04%)
Aug 05, 2020 1.010 1.030 1.010 1.030 12,100 +0.06(+5.85%)
Aug 04, 2020 0.9731 0.9731 0.9731 0.9731 2,000 +0.00(+0.32%)
Aug 03, 2020 0.9700 0.9700 0.9700 0.9700 500 -0.01(-0.51%)
Jul 31, 2020 0.9750 0.9750 0.9750 0.9750 1,500 -0.01(-1.27%)
Jul 30, 2020 0.9600 0.9875 0.9600 0.9875 1,880 -0.05(-4.59%)
Jul 29, 2020 1.035 1.035 1.035 1.035 240 +0.01(+1.47%)
Jul 27, 2020 1.020 1.020 1.020 0 -0.05(-4.67%)
Jul 24, 2020 1.000 1.070 1.000 1.070 12,600 +0.13(+13.23%)
Jul 23, 2020 0.9700 0.9700 0.9450 0.9450 4,632 -0.05(-4.55%)
Jul 22, 2020 0.9900 0.9900 0.9900 0.9900 230 -0.01(-0.50%)
Jul 21, 2020 0.9950 0.9950 0.9850 0.9950 3,092 +0.12(+14.37%)
Jul 20, 2020 0.8750 0.8750 0.8700 0.8700 9,000 +0.07(+8.75%)
Jul 16, 2020 0.8000 0.8000 0.8000 0 -0.05(-6.43%)
Jul 15, 2020 0.8550 0.8550 0.8350 0.8550 2,900 +0.03(+3.01%)
Jul 14, 2020 0.8530 0.8530 0.8300 0.8300 4,835 -0.03(-2.92%)
Jul 13, 2020 0.8300 0.8900 0.8300 0.8550 3,450 +0.04(+4.27%)
Jul 10, 2020 0.8300 0.8300 0.8107 0.8200 21,100 +0.02(+2.50%)
Jul 09, 2020 0.7700 0.8050 0.7700 0.8000 16,782 +0.05(+6.31%)
Jul 08, 2020 0.7525 0.7525 0.7525 0.7525 100 +0.02(+2.52%)
Jul 07, 2020 0.7340 0.7340 0.7340 0.7340 400 +0.04(+5.61%)
Jul 06, 2020 0.7800 0.7800 0.6950 0.6950 370 +0.02(+3.73%)
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.