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, 2016 0.7554 0.7554 0.7554 0 -0.03(-3.94%)
Apr 28, 2016 0.7864 0.7864 0.7864 0.7864 2,500 -0.01(-1.32%)
Apr 27, 2016 0.7969 0.7969 0.7969 0.7969 2,500 +0.01(+1.54%)
Apr 26, 2016 0.7848 0.7848 0.7848 0.7848 4,450 -0.01(-1.16%)
Apr 25, 2016 0.7940 0.7940 0.7940 0.7940 6,600 +0.01(+1.15%)
Apr 21, 2016 0.7850 0.7850 0.7850 0 -0.02(-2.75%)
Apr 19, 2016 0.8072 0.8072 0.8072 12,190 +0.01(+0.62%)
Apr 18, 2016 0.7903 0.8022 0.7903 0.8022 7,450 -0.03(-3.82%)
Apr 15, 2016 0.8341 0.8341 0.8341 0.8341 2,000 +0.00(+0.00%)
Apr 14, 2016 0.8309 0.8400 0.8309 0.8341 12,920 +0.02(+2.98%)
Apr 13, 2016 0.8068 0.8100 0.8068 0.8100 14,600 +0.06(+8.62%)
Apr 07, 2016 0.7457 0.7457 0.7457 0 -0.02(-3.16%)
Apr 06, 2016 0.7553 0.7700 0.7550 0.7700 5,800 +0.03(+4.29%)
Apr 05, 2016 0.7402 0.7426 0.7383 0.7383 33,950 -0.05(-5.95%)
Apr 04, 2016 0.7850 0.7850 0.7850 0.7850 4,600 +0.00(+0.00%)
Apr 01, 2016 0.7850 0.7850 0.7850 0.7850 35,425 -0.02(-1.97%)
Mar 24, 2016 0.8008 0.8008 0.8008 0 -0.03(-3.52%)
Mar 22, 2016 0.8300 0.8300 0.8300 0 -0.04(-4.05%)
Mar 21, 2016 0.8988 0.9100 0.8650 0.8650 71,990 -0.02(-1.85%)
Mar 18, 2016 0.8813 0.8813 0.8813 0.8813 7,500 +0.01(+1.12%)
Mar 17, 2016 0.8841 0.8841 0.8715 0.8715 79,390 -0.00(-0.26%)
Mar 15, 2016 0.8738 0.8738 0.8738 25,150 -0.02(-2.37%)
Mar 14, 2016 0.8972 0.8972 0.8950 0.8950 13,298 +0.01(+0.70%)
Mar 11, 2016 0.8832 0.8887 0.8832 0.8887 1,938 +0.03(+3.34%)
Mar 09, 2016 0.8600 0.8600 0.8600 0 -0.02(-1.71%)
Mar 08, 2016 0.9000 0.9000 0.8750 0.8750 11,000 -0.02(-2.40%)
Mar 07, 2016 0.8950 0.8965 0.8950 0.8965 19,150 +0.07(+8.01%)
Mar 04, 2016 0.8300 0.8300 0.8300 0.8300 14,530 +0.08(+10.67%)
Mar 03, 2016 0.7500 0.7500 0.7500 0.7500 360 -0.01(-1.32%)
Mar 02, 2016 0.7600 0.7600 0.7600 0.7600 22,500 +0.01(+1.33%)
Mar 01, 2016 0.7500 0.7500 0.7500 0.7500 112,300 +0.01(+1.39%)
Feb 29, 2016 0.7395 0.7445 0.7247 0.7397 20,885 +0.01(+0.76%)
Feb 26, 2016 0.7172 0.7341 0.7172 0.7341 17,385 +0.02(+3.39%)
Feb 25, 2016 0.7100 0.7100 0.7100 0.7100 16,000 -0.02(-2.71%)
Feb 24, 2016 0.7298 0.7298 0.7298 0.7298 13,341 -0.00(-0.03%)
Feb 23, 2016 0.7307 0.7346 0.7300 0.7300 38,825 -0.02(-2.68%)
Feb 22, 2016 0.7461 0.7600 0.7461 0.7501 41,140 +0.01(+0.68%)
Feb 18, 2016 0.7450 0.7450 0.7450 0 +0.03(+4.37%)
Feb 16, 2016 0.7138 0.7138 0.7138 0 +0.06(+9.44%)
Feb 12, 2016 0.6522 0.6522 0.6522 0 -0.02(-3.09%)
Feb 10, 2016 0.6730 0.6730 0.6730 0 -0.02(-2.82%)
Feb 05, 2016 0.6925 0.6925 0.6925 0 -0.02(-3.15%)
Feb 04, 2016 0.7150 0.7150 0.7150 0.7150 25,585 +0.01(+2.11%)
Feb 03, 2016 0.6950 0.7002 0.6950 0.7002 12,520 -0.02(-2.75%)
Feb 02, 2016 0.7200 0.7200 0.7200 0.7200 70,130 +0.02(+2.78%)
Feb 01, 2016 0.7110 0.7110 0.7000 0.7006 67,966 -0.07(-9.61%)
Jan 29, 2016 0.7750 0.7750 0.7750 0.7750 42,000 -0.14(-14.84%)
Jan 27, 2016 0.9100 0.9100 0.9100 90 +0.01(+0.95%)
Jan 26, 2016 0.9200 0.9200 0.9010 0.9014 6,090 -0.00(-0.40%)
Jan 25, 2016 0.9200 0.9250 0.9050 0.9050 17,810 +0.02(+2.48%)
Jan 22, 2016 0.8900 0.8900 0.8831 0.8831 24,810 +0.03(+3.27%)
Jan 21, 2016 0.8467 0.8600 0.8425 0.8551 20,161 +0.02(+2.90%)
Jan 20, 2016 0.8700 0.8700 0.8300 0.8310 38,440 -0.07(-7.67%)
Jan 19, 2016 0.9000 0.9000 0.9000 0.9000 1,595,640 +0.07(+9.01%)
Jan 15, 2016 0.8256 0.8256 0.8256 0 -0.08(-9.27%)
Jan 13, 2016 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Jan 12, 2016 0.9300 0.9342 0.9300 0.9300 23,810 -0.01(-1.06%)
Jan 11, 2016 0.9530 0.9530 0.9400 0.9400 9,500 -0.09(-8.74%)
Jan 07, 2016 1.030 1.030 1.030 50 -0.03(-2.83%)
Jan 06, 2016 1.110 1.110 1.060 1.060 56,467 -0.03(-2.75%)
Jan 05, 2016 1.090 1.090 1.090 1.090 46,380 -0.04(-3.54%)
Jan 04, 2016 1.160 1.160 1.040 1.130 18,390 -0.06(-5.04%)
Dec 31, 2015 1.190 1.190 1.190 0 -0.03(-2.46%)
Dec 30, 2015 1.220 1.220 1.220 1.220 19,023 +0.00(+0.00%)
Dec 29, 2015 1.150 1.220 1.150 1.220 65,212 +0.02(+1.67%)
Dec 28, 2015 1.200 1.200 1.200 1.200 9,070 +0.00(+0.00%)
Dec 23, 2015 1.200 1.200 1.200 0 +0.02(+1.69%)
Dec 22, 2015 1.180 1.180 1.180 1.180 900 +0.00(+0.00%)
Dec 21, 2015 1.220 1.220 1.180 1.180 1,200 -0.02(-1.67%)
Dec 18, 2015 1.190 1.200 1.150 1.200 80,690 +0.01(+0.84%)
Dec 17, 2015 1.190 1.190 1.190 1.190 18,690 -0.01(-0.83%)
Dec 15, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 14, 2015 1.200 1.200 1.200 1.200 5,730 +0.00(+0.00%)
Dec 10, 2015 1.200 1.200 1.200 0 -0.07(-5.33%)
Dec 01, 2015 1.268 1.268 1.268 0 +0.06(+4.75%)
Nov 27, 2015 1.210 1.210 1.210 0 -0.05(-3.97%)
Nov 25, 2015 1.260 1.260 1.260 0 -0.06(-4.29%)
Nov 24, 2015 1.320 1.320 1.317 1.317 20,020 +0.03(+2.05%)
Nov 20, 2015 1.290 1.290 1.290 1.290 5,319 +0.04(+3.20%)
Nov 17, 2015 1.250 1.250 1.250 0 +0.03(+2.46%)
Nov 16, 2015 1.250 1.250 1.220 1.220 2,120 -0.10(-7.58%)
Nov 12, 2015 1.320 1.320 1.320 0 +0.07(+5.60%)
Nov 09, 2015 1.250 1.250 1.250 0 +0.01(+0.81%)
Nov 06, 2015 1.240 1.240 1.240 1.240 500 -0.08(-6.06%)
Nov 05, 2015 1.320 1.320 1.320 1.320 9,615 +0.07(+5.60%)
Nov 03, 2015 1.250 1.250 1.250 18 +0.03(+2.46%)
Nov 02, 2015 1.220 1.250 1.220 1.220 17,790 -0.01(-0.81%)
Oct 30, 2015 1.230 1.230 1.220 1.230 46,271 +0.00(+0.00%)
Oct 29, 2015 1.230 1.230 1.225 1.230 124,934 -0.02(-1.60%)
Oct 27, 2015 1.250 1.250 1.250 0 -0.07(-5.30%)
Oct 26, 2015 1.320 1.320 1.320 1.320 5,000 +0.08(+6.45%)
Oct 23, 2015 1.240 1.240 1.240 1.240 18,640 +0.02(+1.64%)
Oct 22, 2015 1.220 1.220 1.220 1.220 1,020 -0.03(-2.40%)
Oct 20, 2015 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 19, 2015 1.240 1.250 1.210 1.250 124,640 +0.00(+0.00%)
Oct 16, 2015 1.246 1.250 1.246 1.250 2,620 -0.01(-0.79%)
Oct 15, 2015 1.290 1.290 1.260 1.260 15,032 +0.00(+0.00%)
Oct 14, 2015 1.290 1.290 1.260 1.260 2,260 -0.07(-5.26%)
Oct 13, 2015 1.250 1.330 1.250 1.330 17,641 +0.06(+4.72%)
Oct 12, 2015 1.360 1.360 1.270 1.270 6,380 -0.15(-10.56%)
Oct 08, 2015 1.420 1.420 1.420 0 -0.02(-1.39%)
Oct 07, 2015 1.440 1.450 1.440 1.440 28,746 +0.21(+17.07%)
Oct 06, 2015 1.230 1.230 1.230 1.230 12,160 -0.04(-3.15%)
Oct 05, 2015 1.240 1.270 1.240 1.270 29,681 -0.05(-3.79%)
Oct 02, 2015 1.250 1.320 1.250 1.320 298,930 +0.15(+12.82%)
Oct 01, 2015 1.230 1.230 1.170 1.170 467,027 -0.05(-4.10%)
Sep 30, 2015 1.170 1.260 1.140 1.220 569,687 -1.67(-57.79%)
Sep 29, 2015 2.830 2.890 2.790 2.890 70,350 +0.18(+6.64%)
Sep 28, 2015 2.770 2.770 2.700 2.710 11,487 -0.06(-2.17%)
Sep 25, 2015 2.731 2.770 2.731 2.770 16,695 -0.12(-4.15%)
Sep 18, 2015 2.890 2.890 2.890 0 -0.21(-6.77%)
Sep 17, 2015 3.100 3.150 3.100 3.100 12,380 +0.19(+6.53%)
Sep 15, 2015 2.910 2.910 2.910 15 -0.07(-2.35%)
Sep 14, 2015 2.970 2.980 2.970 2.980 6,150 +0.03(+1.02%)
Sep 11, 2015 2.950 2.950 2.950 2.950 5,000 -0.10(-3.28%)
Sep 10, 2015 3.103 3.160 3.050 3.050 17,000 -0.22(-6.73%)
Sep 09, 2015 3.040 3.270 3.040 3.270 3,190 +0.87(+36.25%)
Sep 04, 2015 2.400 2.400 2.400 0 -0.10(-4.00%)
Sep 03, 2015 2.487 2.500 2.487 2.500 3,200 +0.05(+2.04%)
Sep 02, 2015 2.410 2.490 2.410 2.450 2,025 -0.18(-6.84%)
Sep 01, 2015 2.650 2.650 2.630 2.630 21,250 -0.07(-2.59%)
Aug 31, 2015 2.700 2.700 2.700 2.700 4,170 +0.19(+7.57%)
Aug 27, 2015 2.510 2.510 2.510 0 +0.09(+3.72%)
Aug 26, 2015 2.500 2.510 2.420 2.420 35,010 -0.10(-3.82%)
Aug 24, 2015 2.516 2.516 2.516 0 -0.26(-9.50%)
Aug 21, 2015 2.780 2.780 2.780 2.780 10,600 -0.02(-0.71%)
Aug 20, 2015 2.780 2.800 2.760 2.800 8,820 -0.07(-2.44%)
Aug 19, 2015 2.870 2.870 2.870 2.870 1,730 +0.07(+2.50%)
Aug 18, 2015 2.800 2.800 2.800 2.800 4,000 -0.06(-2.10%)
Aug 17, 2015 2.850 2.860 2.850 2.860 44,230 -0.05(-1.72%)
Aug 14, 2015 2.918 2.920 2.910 2.910 4,770 -0.10(-3.28%)
Aug 13, 2015 3.026 3.030 3.009 3.009 15,679 -0.11(-3.38%)
Aug 12, 2015 3.114 3.114 3.114 3.114 2,564 -0.03(-0.83%)
Aug 11, 2015 3.140 3.140 3.140 3.140 1,380 -0.17(-5.16%)
Aug 10, 2015 3.311 3.311 3.311 3.311 170 +0.10(+3.15%)
Aug 03, 2015 3.210 3.210 3.210 0 -0.14(-4.18%)
Jul 30, 2015 3.350 3.350 3.350 0 -0.29(-7.97%)
Jul 28, 2015 3.640 3.640 3.640 0 +0.10(+2.82%)
Jul 27, 2015 3.530 3.540 3.530 3.540 11,900 -0.14(-3.74%)
Jul 23, 2015 3.678 3.678 3.678 0 -0.10(-2.71%)
Jul 22, 2015 3.900 3.970 3.780 3.780 8,550 -0.13(-3.32%)
Jul 21, 2015 3.910 3.910 3.910 3.910 3,500 +0.00(+0.00%)
Jul 20, 2015 3.860 3.910 3.860 3.910 5,350 -0.14(-3.46%)
Jul 17, 2015 4.050 4.050 4.010 4.050 26,294 +0.19(+4.92%)
Jul 15, 2015 3.860 3.860 3.860 0 -0.24(-5.85%)
Jul 14, 2015 4.100 4.100 4.100 4.100 6,173 -0.01(-0.24%)
Jul 13, 2015 4.110 4.110 4.110 4.110 14,660 -0.79(-16.12%)
Jul 10, 2015 4.900 4.900 4.900 4.900 5,881 +0.49(+11.11%)
Jul 09, 2015 4.410 4.410 4.410 4.410 5,400 +0.16(+3.76%)
Jul 08, 2015 4.770 4.770 4.250 4.250 1,525 -0.55(-11.46%)
Jul 07, 2015 5.150 4.800 4.800 1,900 +0.03(+0.63%)
Jul 06, 2015 4.770 4.770 4.770 4.770 550 +0.00(+0.00%)
Jun 30, 2015 4.770 4.770 4.770 0 -0.03(-0.63%)
Jun 26, 2015 4.800 4.800 4.800 1,966 +0.00(+0.00%)
Jun 25, 2015 4.800 4.800 4.798 4.800 3,100 -0.17(-3.42%)
Jun 24, 2015 5.410 5.410 4.970 4.970 366 -0.00(-0.06%)
Jun 23, 2015 4.973 4.973 4.950 4.973 428 +0.00(+0.06%)
Jun 19, 2015 4.970 4.970 4.970 0 +0.00(+0.00%)
Jun 18, 2015 4.820 5.000 4.820 4.970 3,600 -1.04(-17.30%)
Jun 11, 2015 6.010 6.010 6.010 0 +0.07(+1.18%)
Jun 10, 2015 5.920 5.940 5.920 5.940 7,200 +0.02(+0.34%)
Jun 09, 2015 5.920 5.920 5.920 5.920 3,600 -0.03(-0.50%)
Jun 08, 2015 5.950 5.950 5.950 5.950 780 +0.02(+0.30%)
Jun 05, 2015 5.980 5.980 5.932 5.932 3,400 -0.57(-8.74%)
Jun 04, 2015 6.500 6.500 6.500 6.500 100 -0.00(-0.06%)
May 29, 2015 6.504 6.504 6.504 0 -0.07(-1.00%)
May 28, 2015 6.640 6.640 6.570 6.570 3,910 -0.23(-3.35%)
May 21, 2015 6.798 6.798 6.798 0 -0.20(-2.89%)
May 20, 2015 7.020 7.020 7.000 7.000 1,000 +0.50(+7.69%)
May 15, 2015 6.500 6.500 6.500 0 +0.02(+0.31%)
May 14, 2015 6.480 6.480 6.480 6.480 767 -0.18(-2.70%)
May 13, 2015 6.660 6.660 6.660 6.660 200 -0.35(-5.04%)
May 08, 2015 7.013 7.013 7.013 0 +0.07(+1.06%)
May 07, 2015 6.940 6.940 6.940 6.940 3,601 -0.33(-4.54%)
May 05, 2015 7.270 7.270 7.270 0 -0.18(-2.42%)
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.