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 27, 2011 1.800 1.800 1.800 1.800 0 -0.09(-4.76%)
Apr 21, 2011 1.890 1.890 1.890 0 +0.08(+4.42%)
Apr 20, 2011 1.810 1.810 1.810 1.810 1,000 -0.07(-3.72%)
Apr 18, 2011 1.880 1.880 1.880 1.880 0 +0.01(+0.53%)
Apr 14, 2011 1.870 1.870 1.870 1.870 0 +0.10(+5.65%)
Apr 13, 2011 1.770 1.770 1.770 1.770 3,000 +0.04(+2.31%)
Apr 08, 2011 1.730 1.730 1.730 1.730 0 +0.09(+5.49%)
Apr 07, 2011 1.640 1.640 1.640 1.640 800 -0.04(-2.38%)
Apr 05, 2011 1.680 1.680 1.680 1.680 0 -0.08(-4.55%)
Apr 04, 2011 1.760 1.760 1.760 1.760 5,000 -0.02(-1.12%)
Apr 01, 2011 1.780 1.780 1.780 1.780 200 -0.05(-2.73%)
Mar 30, 2011 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 29, 2011 1.860 1.860 1.830 1.830 4,000 +0.05(+2.81%)
Mar 28, 2011 1.790 1.790 1.780 1.780 4,500 -0.03(-1.66%)
Mar 25, 2011 1.810 1.830 1.810 1.810 2,550 +0.24(+15.29%)
Mar 21, 2011 1.570 1.570 1.570 1.570 0 -0.06(-3.68%)
Mar 15, 2011 1.630 1.630 1.630 1.630 0 +0.01(+0.62%)
Mar 09, 2011 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 08, 2011 1.620 1.620 1.620 1.620 200 -0.02(-1.22%)
Mar 07, 2011 1.450 1.640 1.450 1.640 12,897 +0.10(+6.49%)
Mar 04, 2011 1.540 1.540 1.540 1.540 1,800 -0.03(-1.91%)
Mar 03, 2011 1.550 1.570 1.550 1.570 1,350 -0.03(-1.88%)
Mar 01, 2011 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 28, 2011 1.600 1.600 1.600 1.600 13,900 +0.08(+5.26%)
Feb 25, 2011 1.390 1.520 1.390 1.520 7,536 -0.12(-7.32%)
Feb 23, 2011 1.640 1.640 1.640 0 -0.01(-0.61%)
Feb 22, 2011 1.650 1.650 1.650 1.650 3,800 -0.09(-5.17%)
Feb 18, 2011 1.740 1.740 1.740 1.740 500 +0.17(+10.83%)
Feb 11, 2011 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 10, 2011 1.570 1.570 1.570 1.570 1,000 -0.12(-7.10%)
Feb 08, 2011 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 07, 2011 1.760 1.730 1.730 1.730 1,000 +0.04(+2.37%)
Feb 03, 2011 1.690 1.690 1.690 0 +0.09(+5.62%)
Feb 02, 2011 1.690 1.750 1.570 1.600 15,500 -0.13(-7.51%)
Feb 01, 2011 1.700 1.730 1.690 1.730 10,543 +0.09(+5.49%)
Jan 31, 2011 1.640 1.640 1.620 1.640 39,176 +0.11(+7.19%)
Jan 28, 2011 1.540 1.580 1.525 1.530 24,820 -1.97(-56.29%)
Jan 25, 2011 3.500 3.500 3.500 0 -0.10(-2.91%)
Jan 24, 2011 3.605 3.605 3.605 3.605 1,000 -0.02(-0.41%)
Jan 20, 2011 3.620 3.620 3.620 0 +0.07(+1.97%)
Jan 19, 2011 3.550 3.550 3.550 3.550 1,900 +0.08(+2.31%)
Jan 18, 2011 3.470 3.470 3.470 3.470 1,000 -0.08(-2.25%)
Jan 14, 2011 3.550 3.550 3.550 3.550 2,334 +0.08(+2.31%)
Jan 13, 2011 3.470 3.470 3.470 3.470 1,800 +0.37(+11.94%)
Jan 11, 2011 3.100 3.100 3.100 0 +0.18(+6.16%)
Jan 07, 2011 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 05, 2011 2.920 2.920 2.920 0 +0.12(+4.29%)
Jan 04, 2011 2.680 2.810 2.680 2.800 47,570 +0.02(+0.72%)
Jan 03, 2011 2.780 2.780 2.780 2.780 600 -0.31(-10.03%)
Dec 31, 2010 3.090 3.090 3.090 3.090 2,000 +0.28(+9.96%)
Dec 30, 2010 2.930 2.930 2.810 2.810 13,125 +0.00(+0.00%)
Dec 29, 2010 2.810 2.810 2.810 2.810 2,000 +0.04(+1.44%)
Dec 28, 2010 2.880 2.880 2.770 2.770 7,850 -0.18(-6.10%)
Dec 27, 2010 2.980 2.980 2.950 2.950 9,000 -0.20(-6.35%)
Dec 23, 2010 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Dec 22, 2010 3.150 3.150 3.150 3.150 2,000 +0.04(+1.29%)
Dec 21, 2010 3.110 3.110 3.110 3.110 4,000 +0.14(+4.71%)
Dec 20, 2010 2.970 2.970 2.970 2.970 2,500 -0.28(-8.62%)
Dec 14, 2010 3.250 3.250 3.250 20,000 +0.00(+0.00%)
Dec 13, 2010 3.250 3.250 3.150 3.250 1,300 +0.00(+0.00%)
Dec 09, 2010 3.250 3.250 3.250 0 -0.27(-7.67%)
Dec 07, 2010 3.520 3.520 3.520 0 +0.00(+0.00%)
Dec 06, 2010 3.530 3.530 3.520 3.520 6,500 -0.07(-1.95%)
Dec 03, 2010 3.590 3.590 3.590 3.590 3,000 +0.03(+0.84%)
Dec 02, 2010 3.500 3.560 3.500 3.560 730 -0.10(-2.73%)
Dec 01, 2010 3.660 3.660 3.660 3.660 4,100 +0.17(+4.87%)
Nov 29, 2010 3.490 3.490 3.490 3.490 0 +0.14(+4.18%)
Nov 24, 2010 3.350 3.350 3.350 3.350 0 -0.02(-0.59%)
Nov 22, 2010 3.370 3.370 3.370 3.370 0 -0.16(-4.53%)
Nov 19, 2010 3.530 3.530 3.530 3.530 100 +0.21(+6.33%)
Nov 18, 2010 3.320 3.320 3.320 3.320 1,639 +0.27(+8.85%)
Nov 17, 2010 3.050 3.050 2.950 3.050 13,346 -0.30(-8.96%)
Nov 16, 2010 3.350 3.350 3.350 3.350 1,500 +0.02(+0.60%)
Nov 12, 2010 3.330 3.330 3.330 3.330 0 -0.28(-7.76%)
Nov 11, 2010 3.610 3.610 3.610 3.610 4,350 +0.02(+0.56%)
Nov 10, 2010 3.520 3.650 3.520 3.590 4,760 +0.25(+7.49%)
Nov 09, 2010 3.400 3.400 3.340 3.340 2,100 +0.03(+0.91%)
Nov 08, 2010 3.750 3.750 3.310 3.310 730 +0.01(+0.30%)
Nov 05, 2010 3.210 3.300 3.210 3.300 2,000 +0.28(+9.27%)
Nov 01, 2010 3.020 3.020 3.020 0 -0.08(-2.58%)
Oct 29, 2010 3.100 3.100 3.100 3.100 300 +0.20(+6.90%)
Oct 28, 2010 3.000 3.000 2.900 2.900 6,100 -0.13(-4.29%)
Oct 27, 2010 3.030 3.030 2.960 3.030 3,984 -0.02(-0.66%)
Oct 25, 2010 3.150 3.150 3.050 3.050 4,500 +0.28(+10.11%)
Oct 21, 2010 2.770 2.770 2.770 0 +0.10(+3.75%)
Oct 20, 2010 2.670 2.670 2.670 2.670 1,500 -0.05(-1.84%)
Oct 18, 2010 2.720 2.720 2.720 0 +0.08(+3.03%)
Oct 15, 2010 2.640 2.640 2.640 2.640 2,000 -0.08(-2.94%)
Oct 14, 2010 2.670 2.740 2.670 2.720 4,800 +0.11(+4.21%)
Oct 12, 2010 2.610 2.610 2.610 1,000 -0.09(-3.33%)
Oct 08, 2010 2.700 2.700 2.700 0 -0.05(-1.82%)
Oct 07, 2010 2.750 2.750 2.750 2.750 900 +0.08(+2.80%)
Oct 06, 2010 2.675 2.675 2.675 2.675 2,380 +0.01(+0.56%)
Oct 05, 2010 2.730 2.740 2.660 2.660 2,200 -0.09(-3.27%)
Oct 01, 2010 2.750 2.750 2.750 0 +0.06(+2.23%)
Sep 30, 2010 2.680 2.690 2.680 2.690 2,500 +0.08(+3.07%)
Sep 29, 2010 2.610 2.610 2.610 2.610 700 +0.18(+7.41%)
Sep 27, 2010 2.430 2.430 2.430 0 +0.08(+3.40%)
Sep 23, 2010 2.350 2.350 2.350 5,000 -0.05(-2.08%)
Sep 21, 2010 2.400 2.400 2.400 0 -0.04(-1.64%)
Sep 20, 2010 2.440 2.440 2.440 2.440 500 +0.16(+7.02%)
Sep 15, 2010 2.280 2.280 2.280 0 -0.02(-0.87%)
Sep 14, 2010 2.300 2.300 2.300 2.300 1,000 +0.04(+1.77%)
Sep 13, 2010 2.320 2.320 2.260 2.260 1,500 -0.06(-2.59%)
Sep 09, 2010 2.320 2.320 2.320 0 +0.13(+5.94%)
Sep 01, 2010 2.190 2.190 2.190 0 +0.08(+3.79%)
Aug 31, 2010 2.110 2.110 2.110 2.110 1,000 +0.09(+4.46%)
Aug 25, 2010 2.020 2.020 2.020 0 +0.04(+2.02%)
Aug 20, 2010 1.980 1.980 1.980 0 +0.01(+0.51%)
Aug 06, 2010 1.970 1.970 1.970 0 -0.07(-3.43%)
Aug 05, 2010 2.050 2.050 1.990 2.040 2,500 +0.04(+2.00%)
Aug 02, 2010 2.000 2.000 2.000 0 +0.10(+5.26%)
Jul 26, 2010 1.900 1.900 1.900 1.900 0 +0.10(+5.56%)
Jul 14, 2010 1.800 1.800 1.800 0 -0.11(-5.76%)
Jul 12, 2010 1.910 1.910 1.910 1.910 0 -0.02(-1.04%)
Jul 09, 2010 1.940 1.940 1.930 1.930 4,000 +0.27(+16.27%)
Jul 02, 2010 1.660 1.660 1.660 0 -0.12(-6.74%)
Jul 01, 2010 1.780 1.780 1.780 1.780 1,000 -0.03(-1.66%)
Jun 23, 2010 1.810 1.810 1.810 0 -0.01(-0.82%)
Jun 21, 2010 1.825 1.825 1.825 0 +0.07(+4.29%)
Jun 18, 2010 1.750 1.750 1.750 1.750 500 +0.06(+3.55%)
Jun 17, 2010 1.690 1.690 1.690 1.690 5,000 -0.08(-4.52%)
Jun 16, 2010 1.770 1.770 1.770 1.770 2,500 +0.24(+15.69%)
Jun 08, 2010 1.530 1.530 1.530 0 -0.10(-6.13%)
Jun 04, 2010 1.630 1.630 1.630 0 +0.02(+1.24%)
May 28, 2010 1.610 1.610 1.610 0 +0.05(+3.21%)
May 27, 2010 1.560 1.560 1.560 1.560 8,000 -0.01(-0.64%)
May 26, 2010 1.570 1.570 1.570 1.570 2,000 +0.01(+0.64%)
May 24, 2010 1.560 1.560 1.560 0 +0.11(+7.59%)
May 20, 2010 1.450 1.450 1.450 1.450 0 -0.08(-5.23%)
May 19, 2010 1.470 1.530 1.470 1.530 5,100 +0.00(+0.00%)
May 17, 2010 1.530 1.530 1.530 0 -0.22(-12.57%)
May 10, 2010 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 07, 2010 1.750 1.750 1.750 1.750 10,100 -0.03(-1.69%)
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.