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 (%)
Nov 30, 2021 4.160 4.290 4.290 4.160 5,711 -0.20(-4.59%)
Nov 29, 2021 4.380 4.380 4.275 4.360 13,600 -0.19(-4.28%)
Nov 24, 2021 4.555 4.555 4.555 0 -0.00(-0.11%)
Nov 23, 2021 4.560 4.560 4.560 4.560 11,492 -0.17(-3.59%)
Nov 22, 2021 4.600 4.760 4.600 4.730 12,264 +0.43(+10.00%)
Nov 19, 2021 4.210 4.460 4.210 4.300 5,577 -0.15(-3.37%)
Nov 18, 2021 4.350 4.460 4.350 4.450 6,300 +0.04(+1.02%)
Nov 17, 2021 4.550 4.550 4.290 4.405 6,429 +0.02(+0.34%)
Nov 16, 2021 4.390 4.390 4.390 4.390 435 +0.19(+4.52%)
Nov 15, 2021 4.215 4.360 4.170 4.200 16,191 -0.10(-2.33%)
Nov 12, 2021 4.300 4.300 4.300 4.300 500 -0.06(-1.38%)
Nov 11, 2021 4.410 4.410 4.360 4.360 1,182 +0.15(+3.44%)
Nov 09, 2021 4.215 4.215 4.215 4.215 332,010 +0.04(+1.08%)
Nov 08, 2021 4.255 4.255 4.160 4.170 6,775 -0.18(-4.14%)
Nov 05, 2021 4.345 4.375 4.190 4.350 35,056 +0.04(+0.93%)
Nov 04, 2021 4.310 4.370 4.310 4.310 50,300 +0.12(+2.99%)
Nov 03, 2021 4.210 4.210 4.185 4.185 2,302 -0.07(-1.53%)
Nov 02, 2021 4.250 4.250 4.250 4.250 450 +0.00(+0.00%)
Nov 01, 2021 4.140 4.515 4.515 4.250 1,673 -0.26(-5.87%)
Oct 29, 2021 4.515 4.515 4.515 4.515 21,025 +0.14(+3.32%)
Oct 28, 2021 4.370 4.520 4.370 4.370 2,651 -0.17(-3.74%)
Oct 27, 2021 4.350 4.540 4.350 4.540 6,919 +0.14(+3.18%)
Oct 26, 2021 4.490 4.500 4.400 4.400 2,174 -0.17(-3.61%)
Oct 25, 2021 4.400 4.630 4.400 4.565 190,332 +0.27(+6.16%)
Oct 21, 2021 4.300 4.300 4.300 0 -0.10(-2.27%)
Oct 20, 2021 4.330 4.400 4.330 4.400 5,400 +0.08(+1.76%)
Oct 19, 2021 4.380 4.420 4.324 4.324 13,401 -0.05(-1.17%)
Oct 18, 2021 4.400 4.400 4.340 4.375 2,209 +0.17(+4.17%)
Oct 15, 2021 4.370 4.370 4.200 4.200 32,698 +0.20(+5.00%)
Oct 14, 2021 4.020 4.090 3.950 4.000 17,360 +0.08(+2.04%)
Oct 13, 2021 3.960 3.960 3.920 3.920 6,049 -0.01(-0.25%)
Oct 12, 2021 3.990 3.990 3.930 3.930 2,262 +0.08(+2.08%)
Oct 11, 2021 3.960 3.960 3.850 3.850 2,851 +0.09(+2.39%)
Oct 08, 2021 3.760 3.760 3.760 3.760 4,010 +0.02(+0.67%)
Oct 07, 2021 3.650 3.735 3.650 3.735 2,750 +0.23(+6.41%)
Oct 06, 2021 3.610 3.610 3.490 3.510 5,736 -0.11(-3.04%)
Oct 05, 2021 3.570 3.620 3.570 3.620 14,500 +0.04(+1.26%)
Oct 04, 2021 3.510 3.575 3.510 3.575 510 -0.11(-2.99%)
Oct 01, 2021 3.655 3.685 3.550 3.685 6,050 -0.00(-0.14%)
Sep 30, 2021 3.750 3.750 3.690 3.690 626 -0.09(-2.38%)
Sep 29, 2021 3.660 3.780 3.660 3.780 8,438 +0.09(+2.44%)
Sep 27, 2021 3.690 3.690 3.690 1 -0.05(-1.34%)
Sep 24, 2021 3.680 3.740 3.680 3.740 2,232 +0.08(+2.19%)
Sep 23, 2021 3.820 3.820 3.660 3.660 3,006 -0.30(-7.58%)
Sep 22, 2021 3.945 3.960 3.945 3.960 950 +0.10(+2.59%)
Sep 21, 2021 3.820 3.860 3.820 3.860 2,250 +0.16(+4.32%)
Sep 20, 2021 3.700 3.730 3.650 3.700 13,660 -0.20(-5.13%)
Sep 17, 2021 3.900 3.900 3.900 3.900 1,100 +0.01(+0.26%)
Sep 16, 2021 3.900 3.900 3.760 3.890 4,562 -0.29(-7.05%)
Sep 15, 2021 4.098 4.185 4.098 4.185 726 -0.07(-1.53%)
Sep 14, 2021 4.230 4.250 4.230 4.250 3,000 +0.07(+1.67%)
Sep 13, 2021 4.180 4.180 4.180 4.180 200 +0.06(+1.42%)
Sep 10, 2021 4.220 4.220 4.120 4.122 25,950 -0.10(-2.45%)
Sep 09, 2021 4.190 4.225 4.190 4.225 2,401 -0.11(-2.42%)
Sep 08, 2021 4.380 4.380 4.280 4.330 4,093 -0.06(-1.48%)
Sep 07, 2021 4.440 4.450 4.395 4.395 3,600 +0.03(+0.80%)
Sep 03, 2021 4.400 4.400 4.250 4.360 2,690 -0.04(-0.91%)
Sep 02, 2021 4.420 4.420 4.400 4.400 750 -0.06(-1.35%)
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.