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 31, 2022 1.820 1.820 1.750 1.750 10,393 +0.07(+4.17%)
May 27, 2022 1.675 1.680 1.640 1.680 1,458 -0.07(-4.00%)
May 26, 2022 1.750 1.750 1.725 1.750 385 +0.00(+0.00%)
May 25, 2022 1.730 1.750 1.700 1.750 2,850 +0.17(+10.76%)
May 24, 2022 1.540 1.580 1.540 1.580 750 +0.08(+5.33%)
May 23, 2022 1.490 1.500 1.460 1.500 4,900 -0.02(-1.32%)
May 18, 2022 1.520 47 -0.12(-7.32%)
May 17, 2022 1.620 1.640 1.620 1.640 1,479 +0.19(+13.10%)
May 16, 2022 1.450 1.450 1.450 1.450 500 +0.04(+2.84%)
May 13, 2022 1.360 1.410 1.360 1.410 20,900 +0.13(+10.16%)
May 12, 2022 1.230 1.280 1.230 1.280 1,635 +0.04(+3.23%)
May 11, 2022 1.200 1.240 1.200 1.240 1,000 +0.07(+5.98%)
May 10, 2022 1.170 1.180 1.170 1.170 1,605 -0.02(-1.68%)
May 09, 2022 1.240 1.240 1.190 1.190 1,150 -0.08(-6.30%)
May 06, 2022 1.250 1.280 1.250 1.270 18,925 -0.03(-2.31%)
May 05, 2022 1.300 1.310 1.300 1.300 1,449 -0.03(-2.62%)
May 04, 2022 1.380 1.380 1.335 1.335 2,510 -0.06(-4.64%)
May 03, 2022 1.373 1.400 1.373 1.400 16,050 +0.03(+2.19%)
May 02, 2022 1.370 1.370 1.370 1.370 200 -0.02(-1.44%)
Apr 29, 2022 1.390 1.390 1.390 1.390 1,060 +0.07(+5.30%)
Apr 28, 2022 1.310 1.320 1.310 1.320 5,200 -0.03(-2.22%)
Apr 26, 2022 1.350 0 +0.03(+1.89%)
Apr 25, 2022 1.340 1.340 1.325 1.325 335 -0.09(-6.69%)
Apr 22, 2022 1.420 1.420 1.420 1.420 21,000 +0.06(+4.41%)
Apr 21, 2022 1.440 1.440 1.360 1.360 11,579 -0.10(-6.85%)
Apr 19, 2022 1.460 0 -0.00(-0.01%)
Apr 18, 2022 1.480 1.480 1.460 1.460 3,150 -0.02(-1.34%)
Apr 14, 2022 1.470 1.500 1.470 1.480 4,525 +0.05(+3.86%)
Apr 13, 2022 1.425 1.425 1.425 1.425 597 +0.02(+1.28%)
Apr 11, 2022 1.407 0 -0.15(-9.52%)
Apr 08, 2022 1.570 1.570 1.555 1.555 1,100 -0.01(-0.32%)
Apr 06, 2022 1.560 0 -0.08(-4.88%)
Apr 05, 2022 1.625 1.640 1.625 1.640 400 -0.02(-0.91%)
Apr 04, 2022 1.680 1.700 1.655 1.655 31,857 +0.03(+2.16%)
Apr 01, 2022 1.630 1.680 1.620 1.620 2,424 +0.05(+3.18%)
Mar 31, 2022 1.605 1.605 1.570 1.570 501 -0.15(-8.45%)
Mar 30, 2022 1.670 1.760 1.670 1.715 2,955 +0.09(+5.86%)
Mar 29, 2022 1.570 1.620 1.570 1.620 550 +0.11(+6.93%)
Mar 28, 2022 1.530 1.530 1.515 1.515 2,210 -0.04(-2.26%)
Mar 25, 2022 1.550 1.550 1.510 1.550 860 -0.15(-8.82%)
Mar 24, 2022 1.700 1.700 1.700 1.700 1,000 +0.02(+1.19%)
Mar 23, 2022 1.690 1.690 1.680 1.680 5,253 +0.00(+0.00%)
Mar 22, 2022 1.675 1.700 1.675 1.680 8,225 +0.11(+7.01%)
Mar 21, 2022 1.540 1.620 1.540 1.570 72,518 -0.13(-7.65%)
Mar 18, 2022 1.600 1.700 1.600 1.700 17,367 +0.09(+5.92%)
Mar 17, 2022 1.650 1.650 1.605 1.605 900 -0.14(-8.02%)
Mar 16, 2022 1.675 1.750 1.675 1.745 22,370 +0.31(+21.18%)
Mar 15, 2022 1.480 1.480 1.440 1.440 7,832 +0.01(+0.70%)
Mar 14, 2022 1.480 1.480 1.430 1.430 3,091 -0.24(-14.37%)
Mar 11, 2022 1.670 1.670 1.670 1.670 201 +0.07(+4.37%)
Mar 08, 2022 1.600 0 -0.07(-4.19%)
Mar 07, 2022 1.640 1.720 1.640 1.670 9,396 -0.08(-4.57%)
Mar 04, 2022 1.760 1.775 1.750 1.750 17,389 -0.02(-1.13%)
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.