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, 2012 2.100 2.100 2.100 40,500 +0.06(+2.94%)
Apr 27, 2012 2.040 2.040 2.040 2.040 5,000 -0.06(-2.86%)
Apr 25, 2012 2.100 2.100 2.100 8,000 +0.10(+5.00%)
Apr 24, 2012 2.000 2.000 2.000 2.000 299,000 -0.20(-9.09%)
Apr 23, 2012 2.200 2.200 2.200 2.200 1,500 +0.11(+5.26%)
Apr 20, 2012 2.090 2.090 2.090 2.090 7,500 +0.06(+2.96%)
Apr 19, 2012 2.050 2.050 2.030 2.030 1,300 +0.06(+3.05%)
Apr 16, 2012 1.970 1.970 1.970 2,500 +0.04(+2.07%)
Apr 13, 2012 1.960 1.960 1.930 1.930 29,000 +0.13(+7.22%)
Apr 09, 2012 1.800 1.800 1.800 0 -0.11(-5.76%)
Mar 30, 2012 1.910 1.910 1.910 0 +0.04(+2.14%)
Mar 28, 2012 1.870 1.870 1.870 4,000 -0.05(-2.60%)
Mar 27, 2012 1.920 1.920 1.920 1.920 5,500 +0.05(+2.67%)
Mar 23, 2012 1.870 1.870 1.870 0 +0.06(+3.31%)
Mar 22, 2012 1.810 1.810 1.810 1.810 8,000 +0.04(+2.26%)
Mar 21, 2012 1.740 1.770 1.740 1.770 11,350 -0.05(-2.75%)
Mar 20, 2012 1.820 1.820 1.820 1.820 7,350 -0.15(-7.61%)
Mar 16, 2012 1.970 1.970 1.970 1.970 0 -0.03(-1.50%)
Mar 15, 2012 2.000 2.000 2.000 2.000 5,000 +0.03(+1.52%)
Mar 14, 2012 1.970 1.970 1.970 1.970 19,500 -0.02(-1.07%)
Mar 13, 2012 2.013 2.013 0.6924 1.991 43,500 +0.04(+2.12%)
Mar 12, 2012 1.950 1.950 1.950 1.950 17,250 +0.02(+1.04%)
Mar 09, 2012 1.930 1.930 1.930 1.930 5,000 +0.15(+8.43%)
Mar 06, 2012 1.780 1.780 1.780 4,500 -0.10(-5.32%)
Mar 05, 2012 1.900 1.900 1.880 1.880 28,500 -0.07(-3.59%)
Mar 02, 2012 1.950 1.950 1.950 1.950 14,600 -0.02(-1.02%)
Feb 29, 2012 1.970 1.970 1.970 1.970 0 +0.01(+0.51%)
Feb 28, 2012 1.960 1.960 1.960 1.960 48,000 +0.12(+6.52%)
Feb 17, 2012 1.840 1.840 1.840 0 -0.05(-2.65%)
Feb 15, 2012 1.890 1.890 1.890 0 +0.07(+3.71%)
Feb 10, 2012 1.822 1.822 1.822 0 +0.04(+2.38%)
Feb 08, 2012 1.780 1.780 1.780 0 +0.08(+4.71%)
Feb 03, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 01, 2012 1.700 1.700 1.700 0 +0.02(+1.19%)
Jan 31, 2012 1.680 1.680 1.680 1.680 5,950 -0.04(-2.33%)
Jan 27, 2012 1.720 1.720 1.720 1.720 7,000 +0.02(+1.18%)
Jan 26, 2012 1.650 1.700 1.650 1.700 45,900 +0.00(+0.00%)
Jan 25, 2012 1.700 1.700 1.700 1.700 1,277 -0.15(-8.11%)
Jan 19, 2012 1.850 1.850 1.850 0 +0.20(+12.12%)
Jan 17, 2012 1.650 1.650 1.650 0 +0.03(+1.85%)
Jan 12, 2012 1.620 1.620 1.620 0 +0.02(+1.25%)
Jan 11, 2012 1.580 1.600 1.580 1.600 2,523 +0.15(+10.34%)
Jan 10, 2012 1.450 1.450 1.450 1.450 8,750 +0.04(+2.84%)
Jan 09, 2012 1.410 1.410 1.410 1.410 272,500 +0.06(+4.44%)
Jan 06, 2012 1.470 1.470 1.350 1.350 12,500 -0.12(-8.16%)
Jan 05, 2012 1.470 1.470 1.470 1.470 1,600 -0.02(-1.16%)
Dec 30, 2011 1.487 1.487 1.487 11,000 +0.08(+5.48%)
Dec 29, 2011 1.454 1.454 1.410 1.410 7,991 +0.00(+0.00%)
Dec 28, 2011 1.410 1.410 1.410 1.410 2,500 -0.10(-6.62%)
Dec 27, 2011 1.510 1.510 1.510 1.510 2,500 +0.07(+4.86%)
Dec 21, 2011 1.440 1.440 1.440 1.440 0 +0.04(+2.86%)
Dec 20, 2011 1.400 1.400 1.400 1.400 10,625 +0.01(+0.86%)
Dec 16, 2011 1.388 1.388 1.388 1.388 44,000 -0.01(-0.86%)
Dec 07, 2011 1.400 1.400 1.400 1.400 8,500 -0.03(-2.10%)
Dec 02, 2011 1.430 1.430 1.430 5,000 +0.11(+8.33%)
Nov 28, 2011 1.320 1.320 1.320 605,500 -0.08(-5.71%)
Nov 22, 2011 1.400 1.400 1.400 0 +0.13(+10.24%)
Nov 21, 2011 1.270 1.270 1.270 1.270 7,500 -0.18(-12.41%)
Nov 17, 2011 1.450 1.450 1.450 1.450 0 -0.22(-13.17%)
Nov 07, 2011 1.670 1.670 1.670 5,000 +0.16(+10.60%)
Nov 04, 2011 1.500 1.510 1.500 1.510 8,000 +0.21(+16.15%)
Oct 26, 2011 1.300 1.300 1.300 0 +0.14(+12.07%)
Oct 20, 2011 1.160 1.160 1.160 0 -0.19(-14.07%)
Oct 17, 2011 1.350 1.350 1.350 1.350 8,000 +0.10(+8.00%)
Oct 11, 2011 1.250 1.250 1.250 1.250 0 +0.20(+19.05%)
Oct 04, 2011 1.050 1.050 1.050 0 -0.10(-8.70%)
Oct 03, 2011 1.150 1.150 1.150 1.150 1,000 -0.06(-4.96%)
Sep 29, 2011 1.210 1.210 1.210 1.210 70,000 +0.05(+4.31%)
Sep 28, 2011 1.210 1.210 1.160 1.160 1,000 -0.07(-5.69%)
Sep 27, 2011 1.230 1.230 1.230 1.230 3,000 -0.14(-10.22%)
Sep 21, 2011 1.370 1.370 1.370 8,000 -0.08(-5.52%)
Sep 16, 2011 1.450 1.450 1.450 16,500 +0.03(+2.11%)
Sep 15, 2011 1.420 1.420 1.380 1.420 11,785 +0.12(+9.23%)
Sep 13, 2011 1.300 1.300 1.300 1.300 0 -0.06(-4.13%)
Sep 07, 2011 1.356 1.356 1.356 1.356 13,000 +0.03(+1.95%)
Sep 06, 2011 1.330 1.330 1.330 1.330 13,000 -0.15(-10.14%)
Sep 01, 2011 1.480 1.480 1.480 0 +0.06(+4.23%)
Aug 31, 2011 1.420 1.420 1.420 1.420 150 +0.00(+0.00%)
Aug 30, 2011 1.380 1.420 1.380 1.420 14,330 +0.11(+8.40%)
Aug 29, 2011 1.270 1.310 1.270 1.310 1,250 +0.03(+2.34%)
Aug 24, 2011 1.280 1.280 1.280 61,000 -0.07(-5.19%)
Aug 22, 2011 1.350 1.350 1.350 0 -0.13(-8.78%)
Aug 19, 2011 1.480 1.480 1.480 1.480 800 +0.14(+10.45%)
Aug 18, 2011 1.340 1.340 1.340 1.340 17,000 -0.10(-6.94%)
Aug 17, 2011 1.440 1.440 1.440 1.440 2,500 +0.04(+2.86%)
Aug 16, 2011 1.400 1.400 1.400 1.400 7,500 +0.15(+12.00%)
Aug 12, 2011 1.250 1.250 1.250 1.250 0 -0.20(-13.79%)
Aug 11, 2011 1.380 1.450 1.290 1.450 20,000 +0.10(+7.41%)
Aug 10, 2011 1.460 1.460 1.350 1.350 12,500 -0.04(-2.88%)
Aug 09, 2011 1.390 1.390 1.390 1.390 2,500 -0.14(-9.15%)
Aug 04, 2011 1.530 1.530 1.530 12,500 -0.01(-0.65%)
Aug 03, 2011 1.540 1.540 1.540 1.540 1,000 +0.01(+0.65%)
Aug 02, 2011 1.530 1.530 1.530 1.530 21,250 +0.01(+0.66%)
Aug 01, 2011 1.600 1.600 1.520 1.520 128,000 -0.08(-5.00%)
Jul 28, 2011 1.600 1.600 1.600 0 +0.04(+2.56%)
Jul 22, 2011 1.560 1.560 1.560 6,000 +0.13(+9.09%)
Jul 21, 2011 1.430 1.430 1.430 1.430 6,500 -0.22(-13.33%)
Jul 13, 2011 1.650 1.650 1.650 0 +0.05(+3.12%)
Jul 12, 2011 1.600 1.600 1.600 1.600 2,600 -0.10(-5.88%)
Jul 11, 2011 1.600 1.700 1.600 1.700 16,000 -0.02(-1.16%)
Jul 07, 2011 1.720 1.720 1.720 0 -0.01(-0.58%)
Jul 06, 2011 1.750 1.750 1.730 1.730 1,761 +0.03(+1.76%)
Jul 05, 2011 1.700 1.700 1.700 1.700 2,200 +0.08(+4.94%)
Jun 30, 2011 1.620 1.620 1.620 0 +0.10(+6.58%)
Jun 29, 2011 1.520 1.520 1.520 1.520 250 +0.04(+2.70%)
Jun 28, 2011 1.480 1.480 1.480 1.480 250 -0.02(-1.33%)
Jun 27, 2011 1.500 1.550 1.500 1.500 12,722 +0.02(+1.35%)
Jun 22, 2011 1.480 1.480 1.480 0 +0.08(+5.71%)
Jun 20, 2011 1.400 1.400 1.400 0 -0.01(-0.71%)
Jun 16, 2011 1.410 1.410 1.410 0 -0.04(-2.76%)
Jun 15, 2011 1.450 1.450 1.450 1.450 6,500 +0.04(+2.84%)
Jun 14, 2011 1.410 1.410 1.410 1.410 1,000 +0.02(+1.44%)
Jun 10, 2011 1.390 1.390 1.390 0 +0.04(+2.96%)
Jun 09, 2011 1.360 1.360 1.350 1.350 2,000 -0.03(-2.17%)
Jun 07, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 06, 2011 1.380 1.380 1.380 1.380 1,000 -0.02(-1.43%)
Jun 01, 2011 1.400 1.400 1.400 1.400 0 -0.22(-13.58%)
May 17, 2011 1.620 1.620 1.620 0 -0.02(-1.22%)
May 16, 2011 1.620 1.660 1.620 1.640 4,345 +0.01(+0.61%)
May 13, 2011 1.630 1.730 1.630 1.630 2,975 -0.03(-1.81%)
May 12, 2011 1.660 1.660 1.660 1.660 1,000 -0.04(-2.35%)
May 11, 2011 1.700 1.700 1.700 1.700 100 +0.06(+3.66%)
May 10, 2011 1.640 1.640 1.640 1.640 1,000 +0.00(+0.00%)
May 09, 2011 1.640 1.640 1.640 1.640 3,000 +0.04(+2.50%)
May 06, 2011 1.610 1.610 1.600 1.600 2,500 -0.09(-5.33%)
May 05, 2011 1.690 1.690 1.690 1.690 2,586 +0.03(+1.81%)
May 03, 2011 1.660 1.660 1.660 1.660 0 -0.13(-7.26%)
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.