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 (%)
Apr 30, 2010 1.860 1.860 1.860 1.860 0 -0.03(-1.59%)
Apr 28, 2010 1.890 1.890 1.890 1.890 0 +0.14(+8.00%)
Apr 27, 2010 1.860 1.860 1.750 1.750 3,492 -0.20(-10.26%)
Apr 26, 2010 1.950 1.950 1.950 1.950 11,200 +0.08(+4.28%)
Apr 22, 2010 1.870 1.870 1.870 1.870 0 +0.01(+0.54%)
Apr 21, 2010 1.840 1.860 1.840 1.860 11,000 +0.02(+1.09%)
Apr 19, 2010 1.840 1.840 1.840 1.840 0 -0.06(-3.16%)
Apr 16, 2010 1.900 1.900 1.900 1.900 1,000 +0.03(+1.60%)
Apr 14, 2010 1.870 1.870 1.870 1.870 0 -0.28(-13.02%)
Apr 12, 2010 2.150 2.150 2.150 2.150 0 -0.02(-0.92%)
Apr 09, 2010 2.170 2.170 2.100 2.170 6,160 -0.04(-1.81%)
Apr 08, 2010 2.240 2.240 2.210 2.210 7,169 +0.05(+2.31%)
Apr 06, 2010 2.160 2.160 2.160 2.160 0 -0.01(-0.46%)
Apr 05, 2010 2.170 2.170 2.170 2.170 500 +0.14(+6.90%)
Mar 31, 2010 2.030 2.030 2.030 0 +0.08(+4.10%)
Mar 30, 2010 1.950 1.950 1.950 1.950 500 -0.02(-1.02%)
Mar 29, 2010 1.970 1.970 1.970 1.970 1,600 -0.03(-1.50%)
Mar 26, 2010 2.000 2.000 2.000 2.000 320 +0.05(+2.56%)
Mar 25, 2010 1.945 1.950 1.890 1.950 2,967 -0.05(-2.50%)
Mar 24, 2010 1.920 2.000 1.920 2.000 8,365 -0.12(-5.66%)
Mar 23, 2010 2.140 2.200 2.120 2.120 3,134 +0.10(+4.95%)
Mar 22, 2010 2.010 2.020 2.000 2.020 5,800 +0.04(+2.02%)
Mar 19, 2010 1.970 1.980 1.970 1.980 4,500 +0.00(+0.00%)
Mar 18, 2010 1.900 1.980 1.900 1.980 2,500 +0.17(+9.39%)
Mar 17, 2010 1.810 1.810 1.810 1.810 7,010 +0.11(+6.47%)
Mar 15, 2010 1.700 1.700 1.700 1.700 0 -0.06(-3.41%)
Mar 12, 2010 1.760 1.760 1.760 1.760 7,917 -0.03(-1.68%)
Mar 11, 2010 1.770 1.790 1.770 1.790 2,000 +0.10(+5.92%)
Mar 09, 2010 1.690 1.690 1.690 1.690 0 -0.02(-1.17%)
Mar 08, 2010 1.650 1.710 1.650 1.710 1,450 +0.17(+11.04%)
Mar 03, 2010 1.540 1.540 1.540 1.540 0 +0.09(+6.21%)
Feb 25, 2010 1.450 1.450 1.450 0 +0.02(+1.40%)
Feb 19, 2010 1.430 1.430 1.430 0 -0.11(-7.14%)
Feb 18, 2010 1.540 1.540 1.540 1.540 300 +0.33(+27.27%)
Jan 28, 2010 1.210 1.210 1.210 0 +0.01(+0.75%)
Jan 26, 2010 1.201 1.201 1.201 1.201 0 -0.13(-9.70%)
Jan 21, 2010 1.330 1.330 1.330 0 -0.01(-0.75%)
Jan 19, 2010 1.340 1.340 1.340 0 +0.04(+3.08%)
Jan 13, 2010 1.300 1.300 1.300 0 -0.06(-4.41%)
Jan 12, 2010 1.420 1.420 1.360 1.360 4,900 +0.08(+6.25%)
Jan 05, 2010 1.280 1.280 1.280 0 +0.02(+1.59%)
Jan 04, 2010 1.260 1.260 1.260 1.260 500 +0.17(+15.60%)
Dec 21, 2009 1.090 1.090 1.090 0 -0.06(-5.22%)
Dec 16, 2009 1.150 1.150 1.150 1.150 0 -0.05(-4.17%)
Dec 11, 2009 1.200 1.200 1.200 0 +0.02(+1.69%)
Dec 07, 2009 1.180 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 04, 2009 1.200 1.200 1.200 1.200 3,000 -0.05(-4.00%)
Dec 01, 2009 1.250 1.250 1.250 0 +0.01(+0.81%)
Nov 25, 2009 1.240 1.240 1.240 0 +0.11(+9.73%)
Nov 20, 2009 1.130 1.130 1.130 0 +0.02(+1.80%)
Nov 18, 2009 1.110 1.110 1.110 0 +0.04(+3.74%)
Nov 17, 2009 1.130 1.130 1.070 1.070 7,500 -0.08(-6.96%)
Nov 13, 2009 1.150 1.150 1.150 0 -0.06(-4.96%)
Nov 09, 2009 1.210 1.210 1.210 1.210 0 +0.01(+0.83%)
Nov 06, 2009 1.140 1.200 1.140 1.200 15,500 +0.09(+8.11%)
Nov 02, 2009 1.110 1.110 1.110 1.110 0 +0.08(+7.77%)
Oct 29, 2009 1.030 1.030 1.030 1.030 0 -0.01(-0.96%)
Oct 26, 2009 1.040 1.040 1.040 1.040 0 -0.03(-2.80%)
Oct 23, 2009 1.070 1.070 1.070 1.070 1,000 +0.02(+1.90%)
Oct 21, 2009 1.050 1.050 1.050 1.050 0 -0.02(-1.87%)
Oct 20, 2009 1.070 1.070 1.070 1.070 1,500 +0.10(+9.74%)
Oct 19, 2009 0.9750 0.9750 0.9750 0.9750 1,000 +0.03(+2.63%)
Oct 15, 2009 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Oct 14, 2009 0.9000 0.9000 0.9000 0.9000 200 -0.03(-3.23%)
Oct 13, 2009 0.9300 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Oct 09, 2009 0.9300 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Oct 06, 2009 0.8400 0.8400 0.8400 0.8400 0 -0.07(-7.69%)
Oct 01, 2009 0.9100 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Sep 25, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Sep 23, 2009 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Sep 22, 2009 0.9150 0.9150 0.9000 0.9000 6,000 +0.00(+0.00%)
Sep 16, 2009 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Sep 15, 2009 0.9100 0.9100 0.9100 0.9100 5,000 +0.00(+0.00%)
Sep 14, 2009 0.9100 0.9100 0.9100 0.9100 5,000 -0.04(-4.21%)
Sep 11, 2009 0.9500 0.9500 0.9500 0.9500 1,000 -0.02(-1.55%)
Sep 10, 2009 0.9650 0.9650 0.9650 0.9650 1,000 -0.01(-0.52%)
Sep 03, 2009 0.9700 0.9700 0.9700 0 +0.11(+12.79%)
Sep 02, 2009 0.8500 0.9050 0.8500 0.8600 36,600 +0.03(+2.99%)
Sep 01, 2009 0.8350 0.8350 0.8350 0.8350 1,200 -0.10(-10.22%)
Aug 28, 2009 0.9300 0.9300 0.9300 0 -0.01(-0.53%)
Aug 27, 2009 0.9350 0.9350 0.9350 0.9350 10,500 -0.04(-4.10%)
Aug 26, 2009 0.9800 0.9850 0.9750 0.9750 8,000 -0.01(-0.51%)
Aug 21, 2009 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Aug 20, 2009 0.9950 0.9950 0.9900 0.9900 3,000 +0.03(+3.13%)
Aug 19, 2009 0.9500 0.9600 0.9150 0.9600 2,500 +0.04(+4.35%)
Aug 14, 2009 0.9200 0.9200 0.9200 0.9200 500 -0.07(-7.07%)
Aug 12, 2009 0.9900 0.9900 0.9900 0.9900 0 -0.12(-11.21%)
Aug 11, 2009 1.060 1.115 1.060 1.115 1,000 +0.09(+8.78%)
Aug 10, 2009 1.025 1.025 1.025 1.025 4,500 -0.03(-2.38%)
Aug 06, 2009 1.050 1.050 1.050 0 -0.01(-0.94%)
Aug 05, 2009 1.060 1.060 1.060 1.060 1,000 -0.05(-4.50%)
Aug 04, 2009 1.110 1.110 1.110 1.110 8,200 +0.03(+2.78%)
Jul 31, 2009 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 30, 2009 1.080 1.080 1.080 1.080 1,000 -0.04(-3.57%)
Jul 29, 2009 1.120 1.120 1.120 1.120 3,000 -0.04(-3.45%)
Jul 28, 2009 1.170 1.170 1.160 1.160 5,500 +0.18(+18.37%)
Jul 23, 2009 0.9800 0.9800 0.9800 0.9800 1,000 -0.06(-6.22%)
Jul 22, 2009 1.045 1.045 1.045 1.045 8,000 +0.01(+1.46%)
Jul 21, 2009 1.030 1.030 1.030 1.030 1,000 +0.15(+17.05%)
Jul 15, 2009 0.8800 0.8800 0.8800 0 +0.11(+14.29%)
Jul 14, 2009 0.7700 0.7700 0.7700 0.7700 500 -0.07(-8.88%)
Jul 10, 2009 0.8450 0.8450 0.8450 0 +0.03(+3.05%)
Jul 09, 2009 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Jun 29, 2009 0.8200 0.8200 0.8200 0 +0.06(+8.61%)
Jun 17, 2009 0.7550 0.7550 0.7550 0.7550 0 -0.05(-5.63%)
Jun 16, 2009 0.8000 0.8000 0.8000 0.8000 500 -0.03(-3.61%)
Jun 12, 2009 0.8250 0.8300 0.8300 0.8300 24,500 +0.05(+6.41%)
Jun 10, 2009 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Jun 09, 2009 0.8150 0.8300 0.8150 0.8300 13,000 +0.07(+9.93%)
Jun 05, 2009 0.7550 0.7550 0.7550 0.7550 0 -0.01(-0.66%)
Jun 03, 2009 0.7600 0.7600 0.7600 0 -0.08(-10.06%)
Jun 02, 2009 0.8450 0.8450 0.8450 0.8450 5,000 -0.04(-3.98%)
Jun 01, 2009 0.8800 0.8800 0.8800 0.8800 1,200 +0.01(+1.15%)
May 28, 2009 0.8700 0.8700 0.8700 0.8700 6,000 +0.15(+20.83%)
May 22, 2009 0.8700 0.7200 0.7200 0.7200 0 -0.06(-7.69%)
May 20, 2009 0.7800 0.7800 0.7800 0.7800 7,000 +0.09(+13.04%)
May 19, 2009 0.7300 0.7300 0.6900 0.6900 4,500 +0.04(+6.15%)
May 18, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
May 07, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.05(+10.09%)
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.