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 (%)
Dec 31, 2020 3.550 3.550 3.550 60,770 +0.21(+6.29%)
Dec 30, 2020 3.180 3.350 3.180 3.340 60,770 +0.29(+9.51%)
Dec 29, 2020 3.160 3.160 2.990 3.050 71,203 -0.12(-3.63%)
Dec 28, 2020 3.170 3.250 3.150 3.165 331,900 +0.28(+9.67%)
Dec 24, 2020 2.960 2.960 2.810 2.886 63,700 -0.03(-1.16%)
Dec 23, 2020 2.849 2.950 2.849 2.920 82,987 +0.31(+11.88%)
Dec 22, 2020 2.700 2.700 2.600 2.610 281,744 +0.00(+0.19%)
Dec 21, 2020 2.680 2.680 2.460 2.605 68,030 +0.21(+9.00%)
Dec 18, 2020 2.490 2.490 2.295 2.390 66,500 +0.15(+6.65%)
Dec 17, 2020 2.320 2.320 2.200 2.241 28,712 +0.02(+0.95%)
Dec 16, 2020 2.220 2.290 2.200 2.220 25,237 +0.07(+3.26%)
Dec 15, 2020 2.230 2.230 2.080 2.150 19,767 +0.02(+1.18%)
Dec 14, 2020 2.200 2.200 2.070 2.125 65,359 +0.18(+8.97%)
Dec 11, 2020 2.030 2.030 1.860 1.950 40,300 -0.01(-0.51%)
Dec 10, 2020 1.860 2.040 1.860 1.960 37,010 +0.00(+0.00%)
Dec 09, 2020 2.000 2.010 1.927 1.960 13,688 -0.07(-3.45%)
Dec 08, 2020 1.930 2.030 1.930 2.030 38,584 +0.22(+12.15%)
Dec 07, 2020 1.850 1.850 1.800 1.810 20,046 -0.05(-2.69%)
Dec 04, 2020 1.870 1.890 1.840 1.860 12,500 -0.02(-1.06%)
Dec 03, 2020 1.800 1.880 1.800 1.880 18,212 -0.07(-3.59%)
Dec 02, 2020 2.000 2.040 1.900 1.950 65,878 -0.09(-4.41%)
Dec 01, 2020 2.090 2.090 2.030 2.040 12,664 -0.01(-0.34%)
Nov 30, 2020 2.044 2.120 2.030 2.047 58,203 -0.06(-2.99%)
Nov 27, 2020 2.170 2.170 2.095 2.110 267,000 +0.00(+0.00%)
Nov 25, 2020 2.200 2.200 2.050 2.110 36,000 -0.03(-1.40%)
Nov 24, 2020 2.150 2.220 2.000 2.140 53,280 +0.02(+0.94%)
Nov 23, 2020 2.140 2.140 2.000 2.120 58,198 +0.15(+7.61%)
Nov 20, 2020 1.870 2.000 1.870 1.970 32,700 +0.14(+7.65%)
Nov 19, 2020 1.775 1.830 1.750 1.830 26,005 +0.07(+3.98%)
Nov 18, 2020 1.740 1.800 1.720 1.760 55,959 +0.10(+5.86%)
Nov 17, 2020 1.730 1.730 1.660 1.663 14,456 -0.03(-1.63%)
Nov 16, 2020 1.770 1.770 1.660 1.690 5,530 -0.06(-3.43%)
Nov 13, 2020 1.740 1.770 1.640 1.750 14,400 +0.08(+4.79%)
Nov 12, 2020 1.590 1.670 1.590 1.670 400 +0.08(+5.03%)
Nov 11, 2020 1.630 1.630 1.560 1.590 20,300 -0.15(-8.62%)
Nov 10, 2020 1.830 1.830 1.740 1.740 16,021 -0.06(-3.33%)
Nov 09, 2020 1.805 1.840 1.800 1.800 4,050 +0.01(+0.56%)
Nov 06, 2020 1.790 1.790 1.770 1.790 3,400 -0.08(-4.28%)
Nov 05, 2020 1.840 1.880 1.780 1.870 19,231 +0.09(+4.77%)
Nov 04, 2020 1.840 1.840 1.785 1.785 8,970 -0.04(-1.93%)
Nov 03, 2020 1.780 1.850 1.740 1.820 15,413 +0.18(+10.64%)
Oct 30, 2020 1.645 1.645 1.645 0 -0.02(-1.50%)
Oct 29, 2020 1.670 1.680 1.670 1.670 11,850 +0.07(+4.37%)
Oct 28, 2020 1.740 1.740 1.600 1.600 1,400 +0.01(+0.63%)
Oct 27, 2020 1.585 1.590 1.585 1.590 6,506 -0.06(-3.64%)
Oct 26, 2020 1.700 1.710 1.650 1.650 33,998 -0.07(-3.79%)
Oct 23, 2020 1.750 1.750 1.700 1.715 8,900 -0.02(-1.44%)
Oct 22, 2020 1.770 1.770 1.710 1.740 222,650 -0.01(-0.57%)
Oct 21, 2020 1.780 1.820 1.735 1.750 16,910 -0.10(-5.41%)
Oct 20, 2020 1.750 1.850 1.750 1.850 36,737 +0.18(+10.78%)
Oct 19, 2020 1.710 1.720 1.662 1.670 18,805 -0.01(-0.60%)
Oct 16, 2020 1.665 1.690 1.665 1.680 21,300 +0.06(+3.70%)
Oct 15, 2020 1.680 1.680 1.595 1.620 26,222 -0.06(-3.57%)
Oct 14, 2020 1.570 1.730 1.570 1.680 69,439 +0.17(+10.89%)
Oct 13, 2020 1.521 1.521 1.515 1.515 1,399 -0.03(-1.62%)
Oct 12, 2020 1.470 1.540 1.470 1.540 12,276 +0.11(+7.69%)
Oct 09, 2020 1.400 1.430 1.400 1.430 6,800 +0.04(+2.95%)
Oct 07, 2020 1.389 1.389 1.389 0 -0.01(-0.79%)
Oct 06, 2020 1.340 1.410 1.340 1.400 13,052 +0.13(+10.24%)
Oct 05, 2020 1.240 1.270 1.240 1.270 1,450 +0.00(+0.00%)
Oct 02, 2020 1.270 1.270 1.270 1.270 1,000 -0.01(-0.78%)
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.