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 22, 2013 4.170 4.170 4.170 0 +0.46(+12.40%)
Apr 19, 2013 3.710 3.710 3.710 3.710 400 +0.12(+3.34%)
Apr 17, 2013 3.590 3.590 3.590 0 -0.03(-0.83%)
Apr 16, 2013 3.620 3.620 3.620 3.620 620 +0.01(+0.28%)
Apr 11, 2013 3.610 3.610 3.610 0 +0.20(+5.87%)
Apr 09, 2013 3.410 3.410 3.410 0 +0.06(+1.79%)
Apr 04, 2013 3.350 3.350 3.350 0 +0.08(+2.45%)
Apr 03, 2013 3.270 3.270 3.270 3.270 3,000 -0.16(-4.66%)
Mar 28, 2013 3.430 3.430 3.430 3.430 11,500 -0.02(-0.58%)
Mar 27, 2013 3.450 3.450 3.450 3.450 4,000 +0.02(+0.58%)
Mar 26, 2013 3.430 3.430 3.430 3.430 970 -0.23(-6.28%)
Mar 22, 2013 3.660 3.660 3.660 0 -0.01(-0.27%)
Mar 21, 2013 3.630 3.680 3.630 3.670 4,000 -0.03(-0.81%)
Mar 20, 2013 3.700 3.700 3.620 3.700 14,350 +0.10(+2.78%)
Mar 19, 2013 3.600 3.600 3.600 3.600 2,100 +0.00(+0.00%)
Mar 18, 2013 3.600 3.600 3.600 3.600 7,000 -0.24(-6.25%)
Mar 14, 2013 3.840 3.840 3.840 0 -0.07(-1.79%)
Mar 11, 2013 3.910 3.910 3.910 3.910 0 -0.10(-2.49%)
Mar 08, 2013 3.980 4.010 3.980 4.010 2,519 +0.06(+1.52%)
Mar 07, 2013 4.030 4.030 3.950 3.950 2,500 -0.04(-1.00%)
Mar 06, 2013 3.990 3.990 3.990 3.990 1,000 +0.00(+0.00%)
Mar 01, 2013 3.990 3.990 3.990 3.990 0 +0.09(+2.31%)
Feb 28, 2013 3.950 3.950 3.900 3.900 28,400 -0.06(-1.52%)
Feb 27, 2013 3.960 3.960 3.960 3.960 4,100 +0.00(+0.00%)
Feb 21, 2013 3.960 3.960 3.960 0 -0.04(-1.00%)
Feb 19, 2013 4.000 4.000 4.000 500 +0.00(+0.00%)
Feb 15, 2013 4.000 4.040 4.000 4.000 6,993 +0.02(+0.50%)
Feb 11, 2013 3.980 3.980 3.980 0 +0.00(+0.00%)
Feb 08, 2013 3.960 4.080 3.960 3.980 22,800 +0.19(+5.01%)
Feb 07, 2013 3.790 3.790 3.790 3.790 10,895 -0.16(-4.05%)
Feb 05, 2013 3.950 3.950 3.950 0 -0.07(-1.74%)
Feb 01, 2013 4.020 4.020 4.020 5,500 -0.01(-0.25%)
Jan 31, 2013 4.030 4.030 4.030 4.030 2,480 +0.03(+0.75%)
Jan 30, 2013 4.000 4.000 4.000 4.000 2,500 -0.12(-2.91%)
Jan 29, 2013 4.030 4.120 4.030 4.120 4,548 +0.06(+1.48%)
Jan 28, 2013 4.060 4.060 3.970 4.060 9,200 +0.18(+4.64%)
Jan 24, 2013 3.880 3.880 3.880 0 -0.03(-0.77%)
Jan 23, 2013 3.950 3.950 3.910 3.910 557,500 +0.16(+4.27%)
Jan 18, 2013 3.750 3.750 3.750 3,500 +0.15(+4.17%)
Jan 16, 2013 3.600 3.600 3.600 3.600 4,500 +0.00(+0.00%)
Jan 15, 2013 3.600 3.600 3.600 3.600 71,700 -0.06(-1.64%)
Jan 14, 2013 3.750 3.750 3.660 3.660 1,400 +0.22(+6.40%)
Jan 10, 2013 3.440 3.440 3.440 7,000 +0.04(+1.18%)
Jan 09, 2013 3.400 3.400 3.400 3.400 201,100 +0.15(+4.62%)
Jan 08, 2013 3.250 3.250 3.250 3.250 403,000 +0.00(+0.00%)
Jan 07, 2013 3.250 3.250 3.250 3.250 4,000 -0.05(-1.52%)
Jan 04, 2013 3.295 3.300 3.230 3.300 104,700 +0.02(+0.61%)
Jan 03, 2013 3.210 3.280 3.210 3.280 8,100 +0.19(+6.15%)
Dec 31, 2012 3.090 3.090 3.090 0 +0.06(+1.98%)
Dec 27, 2012 3.030 3.030 3.030 3.030 0 +0.01(+0.33%)
Dec 26, 2012 3.020 3.020 3.020 3.020 35,000 -0.01(-0.33%)
Dec 24, 2012 3.050 3.050 3.030 3.030 24,650 +0.06(+2.02%)
Dec 21, 2012 2.970 2.970 2.970 2.970 27,250 -0.06(-1.98%)
Dec 20, 2012 3.030 3.030 3.030 3.030 5,060 -0.02(-0.81%)
Dec 19, 2012 3.093 3.093 3.055 3.055 38,500 -0.01(-0.17%)
Dec 18, 2012 3.000 3.060 3.000 3.060 6,350 -0.13(-4.08%)
Dec 17, 2012 3.190 3.190 3.190 3.190 2,000 +0.06(+1.92%)
Dec 11, 2012 3.130 3.130 3.130 0 +0.04(+1.29%)
Dec 06, 2012 3.090 3.090 3.090 6,000 -0.04(-1.28%)
Dec 05, 2012 3.150 3.150 3.130 3.130 3,310 +0.04(+1.29%)
Nov 27, 2012 3.090 3.090 3.090 0 -0.16(-4.92%)
Nov 24, 2012 3.250 3.250 3.250 17,500 +0.00(+0.00%)
Nov 23, 2012 3.250 3.250 3.250 3.250 17,585 -0.05(-1.52%)
Nov 21, 2012 3.300 3.300 3.300 3.300 2,235 +0.05(+1.54%)
Nov 20, 2012 3.130 3.250 3.130 3.250 54,750 +0.00(+0.00%)
Nov 19, 2012 3.070 3.250 3.070 3.250 26,500 +0.35(+12.07%)
Nov 16, 2012 2.900 2.900 2.900 2.900 3,000 -0.18(-5.84%)
Nov 13, 2012 3.080 3.080 3.080 0 +0.04(+1.32%)
Nov 12, 2012 3.040 3.040 3.040 3.040 5,000 -0.04(-1.30%)
Nov 09, 2012 3.070 3.080 3.070 3.080 3,000 +0.04(+1.32%)
Nov 05, 2012 3.040 3.040 3.040 391,000 +0.11(+3.75%)
Nov 02, 2012 2.930 2.930 2.930 2.930 1,400 +0.13(+4.64%)
Oct 31, 2012 2.800 2.800 2.800 0 +0.06(+2.19%)
Oct 26, 2012 2.740 2.740 2.740 0 +0.04(+1.48%)
Oct 25, 2012 2.700 2.700 2.700 2.700 4,750 +0.10(+3.85%)
Oct 22, 2012 2.600 2.600 2.600 10,000 -0.09(-3.35%)
Oct 18, 2012 2.690 2.690 2.690 2.690 0 +0.10(+3.86%)
Oct 17, 2012 2.590 2.590 2.590 2.590 5,000 -0.17(-6.16%)
Oct 15, 2012 2.760 2.760 2.760 0 -0.01(-0.36%)
Oct 12, 2012 2.750 2.770 2.750 2.770 6,200 +0.02(+0.73%)
Oct 10, 2012 2.750 2.750 2.750 6,000 +0.10(+3.77%)
Oct 04, 2012 2.650 2.650 2.650 0 -0.03(-1.12%)
Oct 01, 2012 2.680 2.680 2.680 1,500 +0.11(+4.28%)
Sep 28, 2012 2.600 2.600 2.570 2.570 7,000 +0.06(+2.39%)
Sep 27, 2012 2.510 2.510 2.510 2.510 28,500 +0.00(+0.00%)
Sep 24, 2012 2.510 2.510 2.510 500 -0.05(-1.95%)
Sep 21, 2012 2.550 2.560 2.550 2.560 8,000 +0.12(+4.92%)
Sep 20, 2012 2.440 2.440 2.440 2.440 5,000 -0.01(-0.41%)
Sep 19, 2012 2.500 2.500 2.450 2.450 5,000 +0.05(+2.08%)
Sep 17, 2012 2.400 2.400 2.400 1,000 +0.08(+3.45%)
Sep 13, 2012 2.320 2.320 2.320 0 -0.18(-7.20%)
Sep 12, 2012 2.414 2.500 2.380 2.500 13,000 +0.25(+11.11%)
Sep 07, 2012 2.250 2.250 2.250 0 +0.02(+0.90%)
Aug 30, 2012 2.230 2.230 2.230 0 +0.03(+1.36%)
Aug 28, 2012 2.200 2.200 2.200 0 +0.07(+3.29%)
Aug 24, 2012 2.130 2.130 2.130 0 -0.03(-1.39%)
Aug 23, 2012 2.160 2.160 2.160 2.160 87,000 +0.00(+0.00%)
Aug 21, 2012 2.160 2.160 2.160 0 +0.08(+3.85%)
Aug 16, 2012 2.080 2.080 2.080 500 -0.07(-3.26%)
Aug 15, 2012 2.150 2.150 2.150 2.150 7,000 -0.15(-6.52%)
Aug 13, 2012 2.300 2.300 2.300 20,000 +0.05(+2.22%)
Aug 11, 2012 2.250 2.250 2.250 2.250 22,350 +0.00(+0.00%)
Aug 10, 2012 2.250 2.250 2.250 2.250 22,350 +0.10(+4.65%)
Aug 08, 2012 2.150 2.150 2.150 7,000 +0.00(+0.00%)
Aug 07, 2012 2.150 2.150 2.150 2.150 10,500 +0.21(+10.82%)
Aug 06, 2012 1.940 1.940 1.940 1.940 11,500 -0.36(-15.65%)
Jul 30, 2012 2.300 2.300 2.300 0 +0.40(+21.05%)
Jul 24, 2012 1.900 1.900 1.900 4,000 -0.11(-5.47%)
Jul 20, 2012 2.010 2.010 2.010 0 +0.07(+3.61%)
Jul 16, 2012 1.940 1.940 1.940 0 -0.06(-3.00%)
Jul 14, 2012 2.000 2.000 2.000 2.000 1,800 +0.00(+0.00%)
Jul 13, 2012 2.000 2.000 2.000 2.000 1,800 -0.05(-2.44%)
Jul 11, 2012 2.050 2.050 2.050 0 +0.19(+10.22%)
Jul 10, 2012 1.860 1.860 1.860 1.860 3,500 +0.03(+1.64%)
Jul 09, 2012 1.830 1.830 1.830 1.830 5,000 -0.13(-6.63%)
Jul 05, 2012 1.960 1.960 1.960 16,000 +0.06(+3.16%)
Jul 02, 2012 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 27, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 22, 2012 1.900 1.900 1.900 8,500 -0.16(-7.77%)
Jun 15, 2012 2.060 2.060 2.060 2.060 0 -0.07(-3.29%)
Jun 14, 2012 2.090 2.130 2.090 2.130 660 +0.00(+0.00%)
Jun 13, 2012 2.130 2.130 2.130 2.130 9,500 +0.10(+4.93%)
Jun 12, 2012 2.030 2.050 2.030 2.030 11,500 +0.05(+2.53%)
Jun 05, 2012 1.980 1.980 1.980 12,000 -0.19(-8.76%)
May 30, 2012 2.170 2.170 2.170 2.170 69,500 +0.05(+2.36%)
May 29, 2012 2.120 2.120 2.000 2.120 36,100 +0.27(+14.59%)
May 22, 2012 1.850 1.850 1.850 12,000 +0.04(+2.21%)
May 18, 2012 1.810 1.810 1.810 9,000 -0.09(-4.74%)
May 17, 2012 1.900 1.900 1.900 1.900 6,000 -0.05(-2.56%)
May 15, 2012 1.950 1.950 1.950 9,500 -0.19(-8.88%)
May 08, 2012 2.140 2.140 2.140 0 +0.06(+2.88%)
May 04, 2012 2.080 2.080 2.080 0 -0.01(-0.48%)
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.