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 29, 2015 7.810 7.810 7.810 0 +0.11(+1.43%)
Apr 28, 2015 7.700 7.700 7.700 7.700 1,718 +0.26(+3.49%)
Apr 24, 2015 7.440 7.440 7.440 0 -0.11(-1.46%)
Apr 23, 2015 7.450 7.550 7.450 7.550 31,750 +0.39(+5.45%)
Apr 22, 2015 7.150 7.190 7.150 7.160 46,100 +0.01(+0.14%)
Apr 21, 2015 7.150 7.150 7.150 7.150 325 +0.00(+0.00%)
Apr 17, 2015 7.150 7.150 7.150 0 -0.05(-0.76%)
Apr 15, 2015 7.205 7.205 7.205 0 -0.16(-2.11%)
Apr 14, 2015 7.324 7.360 7.324 7.360 3,630 -0.03(-0.41%)
Apr 13, 2015 7.390 7.390 7.390 7.390 349 -0.18(-2.38%)
Apr 10, 2015 7.380 7.570 7.380 7.570 5,845 +0.22(+3.03%)
Apr 09, 2015 7.348 7.348 7.348 7.348 225,200 -0.38(-4.95%)
Apr 08, 2015 7.730 7.730 7.720 7.730 37,230 +0.49(+6.77%)
Apr 02, 2015 7.240 7.240 7.240 0 +0.15(+2.10%)
Apr 01, 2015 7.220 7.220 7.091 7.091 147,642 +0.09(+1.30%)
Mar 30, 2015 7.000 7.000 7.000 0 +0.34(+5.06%)
Mar 27, 2015 6.655 6.663 6.655 6.663 649 +0.18(+2.82%)
Mar 26, 2015 6.720 6.720 6.480 6.480 3,000 -0.27(-4.00%)
Mar 25, 2015 6.730 6.750 6.730 6.750 13,700 +0.11(+1.66%)
Mar 24, 2015 6.680 6.800 6.640 6.640 27,060 +0.24(+3.75%)
Mar 23, 2015 6.380 6.500 6.380 6.400 26,220 +0.07(+1.11%)
Mar 20, 2015 6.330 6.330 6.330 6.330 100 +0.11(+1.77%)
Mar 18, 2015 6.220 6.220 6.220 0 +0.25(+4.19%)
Mar 13, 2015 5.970 5.970 5.970 0 +0.04(+0.67%)
Mar 12, 2015 5.930 5.930 5.930 5.930 4,240 +0.12(+2.01%)
Mar 11, 2015 5.813 5.813 5.813 5.813 218 -0.31(-5.02%)
Mar 09, 2015 6.120 6.120 6.120 0 +0.02(+0.33%)
Mar 05, 2015 6.100 6.100 6.100 0 -0.14(-2.24%)
Feb 26, 2015 6.240 6.240 6.240 0 +0.11(+1.79%)
Feb 25, 2015 6.330 6.330 6.130 2,700 -0.20(-3.16%)
Feb 23, 2015 6.330 6.330 6.330 0 -0.08(-1.25%)
Feb 20, 2015 6.190 6.410 6.190 6.410 7,200 +0.05(+0.79%)
Feb 18, 2015 6.360 6.360 6.360 0 +0.04(+0.63%)
Feb 17, 2015 6.250 6.320 6.250 6.320 9,000 +0.38(+6.40%)
Feb 12, 2015 5.940 5.940 5.940 0 +0.02(+0.34%)
Feb 11, 2015 5.980 5.980 5.890 5.920 48,249 +0.02(+0.34%)
Feb 10, 2015 5.900 5.900 5.900 5.900 2,590 +0.02(+0.34%)
Feb 09, 2015 5.893 5.893 5.880 5.880 6,410 +0.07(+1.20%)
Feb 05, 2015 5.810 5.810 5.810 0 -0.02(-0.34%)
Feb 04, 2015 5.830 5.830 5.830 5.830 12,700 +0.19(+3.37%)
Feb 03, 2015 5.640 5.640 5.640 5.640 100 +0.00(+0.00%)
Feb 02, 2015 5.634 5.640 5.634 5.640 625 -0.02(-0.35%)
Jan 30, 2015 5.650 5.660 5.650 5.660 900 +0.06(+1.07%)
Jan 29, 2015 5.580 5.600 5.580 5.600 5,500 +0.05(+0.90%)
Jan 28, 2015 5.550 5.550 5.550 5.550 2,500 -0.15(-2.63%)
Jan 27, 2015 5.600 5.700 5.600 5.700 36,445 +0.30(+5.56%)
Jan 16, 2015 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 15, 2015 5.440 5.440 5.400 5.400 24,260 -0.10(-1.85%)
Jan 13, 2015 5.502 5.502 5.502 0 -0.05(-0.86%)
Jan 08, 2015 5.550 5.550 5.550 0 +0.34(+6.53%)
Jan 07, 2015 5.210 5.210 5.210 5.210 8,640 -0.28(-5.10%)
Jan 05, 2015 5.490 5.490 5.490 0 -0.23(-4.02%)
Jan 02, 2015 5.720 5.720 5.610 5.720 4,200 +0.18(+3.29%)
Dec 31, 2014 5.538 5.538 5.538 0 +0.20(+3.71%)
Dec 30, 2014 5.340 5.340 5.340 5.340 500 -0.38(-6.64%)
Dec 29, 2014 5.720 5.720 5.720 5.720 7,650 +0.14(+2.51%)
Dec 26, 2014 5.500 5.670 5.500 5.580 1,245 +0.13(+2.39%)
Dec 23, 2014 5.450 5.450 5.450 0 +0.18(+3.42%)
Dec 22, 2014 5.170 5.270 5.170 5.270 9,560 +0.25(+4.99%)
Dec 19, 2014 4.900 5.020 4.900 5.020 32,090 +0.07(+1.41%)
Dec 18, 2014 5.019 5.019 4.950 4.950 5,000 +0.05(+1.08%)
Dec 17, 2014 4.870 4.897 4.870 4.897 14,151 -0.16(-3.22%)
Dec 15, 2014 5.226 5.226 5.060 5.060 6,760 -0.09(-1.67%)
Dec 12, 2014 5.146 5.146 5.146 5.146 2,200 -0.00(-0.08%)
Dec 11, 2014 5.133 5.150 5.133 5.150 6,000 -0.03(-0.51%)
Dec 10, 2014 5.245 5.245 5.176 5.176 940 -0.22(-4.14%)
Dec 08, 2014 5.400 5.400 5.400 0 +0.25(+4.85%)
Dec 05, 2014 5.150 5.150 5.150 5.150 24,090 +0.20(+4.04%)
Dec 04, 2014 4.930 4.950 4.930 4.950 700 +0.19(+3.99%)
Nov 25, 2014 4.760 4.760 4.760 0 +0.00(+0.00%)
Nov 24, 2014 4.760 4.760 4.760 4.760 485,570 +0.15(+3.25%)
Nov 21, 2014 4.590 4.610 4.590 4.610 10,182 +0.04(+0.88%)
Nov 19, 2014 4.570 4.570 4.570 0 +0.02(+0.44%)
Nov 18, 2014 4.550 4.550 4.550 4.550 200 +0.01(+0.22%)
Nov 17, 2014 4.540 4.540 4.540 4.540 12,510 -0.20(-4.22%)
Nov 13, 2014 4.740 4.740 4.740 0 -0.21(-4.30%)
Nov 12, 2014 4.930 4.953 4.930 4.953 35,500 +0.09(+1.85%)
Nov 11, 2014 4.740 4.863 4.740 4.863 1,450 +0.19(+4.13%)
Nov 10, 2014 4.670 4.670 4.670 4.670 10,300 +0.07(+1.52%)
Nov 06, 2014 4.600 4.600 4.600 4,500 +0.22(+5.02%)
Nov 03, 2014 4.380 4.380 4.380 0 -0.05(-1.13%)
Oct 31, 2014 4.400 4.430 4.400 4.430 5,321 +0.49(+12.43%)
Oct 24, 2014 3.940 3.940 3.940 0 -0.21(-5.06%)
Oct 23, 2014 4.175 4.175 4.150 4.150 6,000 +0.05(+1.22%)
Oct 22, 2014 4.110 4.110 4.100 4.100 3,500 +0.15(+3.80%)
Oct 17, 2014 3.946 3.950 3.946 3.950 18,584 +0.05(+1.28%)
Oct 16, 2014 3.900 3.900 3.900 3.900 77,000 -0.08(-2.01%)
Oct 15, 2014 3.980 3.980 3.980 3.980 500 -0.09(-2.21%)
Oct 14, 2014 4.010 4.010 4.070 2,318 +0.06(+1.50%)
Oct 09, 2014 4.010 4.010 4.010 3,500 +0.04(+1.01%)
Oct 08, 2014 3.865 3.970 3.865 3.970 1,740 +0.14(+3.66%)
Oct 07, 2014 3.830 3.830 3.830 3.830 3,659 +0.00(+0.00%)
Oct 06, 2014 3.830 3.830 3.830 3.830 1,000 +0.01(+0.26%)
Oct 02, 2014 3.820 3.820 3.820 17,580 -0.10(-2.55%)
Sep 30, 2014 3.920 3.920 3.920 0 -0.07(-1.75%)
Sep 26, 2014 3.990 3.990 3.990 7,000 -0.16(-3.86%)
Sep 22, 2014 4.150 4.150 4.150 2,500 +0.05(+1.22%)
Sep 19, 2014 4.120 4.120 4.100 4.100 5,050 +0.05(+1.23%)
Sep 17, 2014 4.050 4.050 4.050 3,000 +0.08(+2.02%)
Sep 16, 2014 3.970 3.970 3.970 3.970 2,562 -0.06(-1.49%)
Sep 15, 2014 4.030 4.030 4.030 4.030 6,325 -0.13(-3.03%)
Sep 12, 2014 4.156 4.156 4.156 4.156 240 +0.04(+0.87%)
Sep 11, 2014 4.120 4.120 4.120 4.120 207 -0.17(-3.96%)
Sep 10, 2014 4.290 4.290 4.290 4.290 1,000 -0.05(-1.06%)
Sep 04, 2014 4.336 4.336 4.336 0 +0.16(+3.73%)
Sep 02, 2014 4.180 4.180 4.180 1,000 +0.01(+0.24%)
Aug 26, 2014 4.170 4.170 4.170 0 +0.08(+1.96%)
Aug 25, 2014 4.090 4.090 4.090 4.090 7,500 +0.20(+5.14%)
Aug 21, 2014 3.890 3.890 3.890 2,500 -0.08(-2.11%)
Aug 20, 2014 3.974 3.974 3.974 3.974 1,744 -0.01(-0.15%)
Aug 18, 2014 3.980 3.980 3.980 0 -0.14(-3.40%)
Aug 12, 2014 4.120 4.120 4.120 0 -0.04(-0.96%)
Aug 07, 2014 4.160 4.160 4.160 1,000 +0.03(+0.60%)
Aug 06, 2014 4.135 4.135 4.135 4.135 129 +0.04(+0.85%)
Aug 01, 2014 4.100 4.100 4.100 4.100 0 -0.01(-0.24%)
Jul 30, 2014 4.110 4.110 4.110 0 +0.04(+0.98%)
Jul 29, 2014 4.090 4.090 4.070 4.070 9,000 -0.02(-0.49%)
Jul 28, 2014 4.090 4.090 4.090 4.090 3,500 -0.02(-0.49%)
Jul 24, 2014 4.110 4.110 4.110 0 +0.25(+6.48%)
Jul 23, 2014 3.860 3.900 3.860 3.860 4,450 +0.14(+3.76%)
Jul 21, 2014 3.720 3.720 3.720 0 -0.27(-6.77%)
Jul 17, 2014 3.990 3.990 3.990 0 +0.02(+0.50%)
Jul 16, 2014 3.970 3.970 3.970 3.970 500 +0.11(+2.85%)
Jul 14, 2014 3.860 3.860 3.860 0 -0.05(-1.28%)
Jul 11, 2014 3.910 3.910 3.910 3.910 1,700 +0.05(+1.20%)
Jul 09, 2014 3.864 3.864 3.864 0 -0.08(-1.94%)
Jul 08, 2014 3.940 3.940 3.940 3.940 1,770 +0.03(+0.76%)
Jul 07, 2014 3.910 3.910 3.910 3.910 610 +0.19(+5.11%)
Jul 01, 2014 3.720 3.720 3.720 0 +0.02(+0.54%)
Jun 30, 2014 3.700 3.700 3.700 3.700 12,700 +0.00(+0.00%)
Jun 27, 2014 3.770 3.770 3.700 3.700 50,947 -0.10(-2.63%)
Jun 26, 2014 3.800 3.800 3.800 3.800 524 +0.12(+3.33%)
Jun 25, 2014 3.678 3.678 3.678 3.678 1,150 -0.07(-1.93%)
Jun 24, 2014 3.690 3.750 3.690 3.750 3,745 +0.12(+3.31%)
Jun 23, 2014 3.750 3.750 3.630 3.630 7,351 -0.26(-6.65%)
Jun 20, 2014 3.889 3.889 3.889 3.889 720 +0.02(+0.60%)
Jun 19, 2014 3.784 3.865 3.784 3.865 1,443 -0.07(-1.89%)
Jun 11, 2014 3.940 3.940 3.940 0 -0.01(-0.25%)
Jun 10, 2014 3.870 3.950 3.870 3.950 3,670 -0.23(-5.50%)
Jun 04, 2014 4.180 4.180 4.180 4.180 0 +0.01(+0.24%)
Jun 02, 2014 4.170 4.170 4.170 13 +0.13(+3.22%)
May 27, 2014 4.040 4.040 4.040 4.040 8,500 +0.17(+4.39%)
May 23, 2014 3.870 3.870 3.870 0 +0.13(+3.48%)
May 22, 2014 3.740 3.740 3.740 3.740 2,000 -0.12(-3.11%)
May 21, 2014 3.730 3.860 3.730 3.860 2,850 +0.13(+3.49%)
May 20, 2014 3.730 3.730 3.730 3.730 285 +0.14(+3.96%)
May 19, 2014 3.588 3.588 3.588 3.588 250 -0.00(-0.06%)
May 16, 2014 3.650 3.650 3.590 3.590 940 +0.08(+2.28%)
May 15, 2014 3.610 3.610 3.510 3.510 3,200 +0.06(+1.74%)
May 13, 2014 3.450 3.450 3.450 0 -0.20(-5.48%)
May 12, 2014 3.600 3.650 3.600 3.650 22,600 +0.10(+2.82%)
May 09, 2014 3.550 3.550 3.550 3.550 2,000 -0.10(-2.74%)
May 08, 2014 3.980 4.480 3.270 3.650 6,850 -0.54(-12.89%)
May 07, 2014 4.280 4.280 4.190 4.190 21,801 -0.35(-7.71%)
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.