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 25, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 24, 2018 1.030 1.030 1.000 1.000 6,290 +0.01(+0.50%)
Apr 23, 2018 0.9140 0.9950 0.9140 0.9950 9,300 +0.06(+5.85%)
Apr 20, 2018 0.9800 0.9800 0.9400 0.9400 3,578 -0.02(-2.08%)
Apr 18, 2018 0.9600 0.9600 0.9600 500 -0.02(-2.03%)
Apr 17, 2018 0.9700 0.9799 0.9700 0.9799 2,175 +0.01(+1.02%)
Apr 16, 2018 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Apr 12, 2018 0.9700 0.9700 0.9700 18,000 +0.01(+0.94%)
Apr 11, 2018 0.9610 0.9610 0.9610 0.9610 1,000 +0.00(+0.10%)
Apr 09, 2018 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 06, 2018 0.9601 0.9601 0.9600 0.9600 22,520 -0.02(-2.04%)
Apr 03, 2018 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Apr 02, 2018 1.048 1.048 1.000 1.000 3,703 -0.01(-0.99%)
Mar 29, 2018 1.010 1.010 1.010 0 +0.01(+0.90%)
Mar 28, 2018 1.020 1.020 1.001 1.001 12,620 -0.10(-9.00%)
Mar 27, 2018 1.100 1.100 1.100 1.100 8,500 +0.02(+1.85%)
Mar 26, 2018 1.050 1.080 1.050 1.080 11,055 +0.03(+2.86%)
Mar 23, 2018 1.070 1.070 1.050 1.050 11,000 -0.05(-4.55%)
Mar 22, 2018 1.100 1.100 1.100 1.100 370 -0.01(-0.90%)
Mar 19, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
Mar 16, 2018 1.140 1.140 1.100 1.100 9,200 -0.05(-4.35%)
Mar 14, 2018 1.150 1.150 1.150 29,500 +0.04(+3.51%)
Mar 13, 2018 1.145 1.145 1.111 1.111 7,290 +0.01(+1.00%)
Mar 12, 2018 1.140 1.140 1.100 1.100 81,201 -0.01(-0.90%)
Mar 08, 2018 1.110 1.110 1.110 2,008 -0.01(-0.89%)
Mar 06, 2018 1.120 1.120 1.120 1,000 -0.02(-1.75%)
Mar 02, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Feb 28, 2018 1.150 1.150 1.150 3,500 -0.01(-0.86%)
Feb 27, 2018 1.160 1.160 1.160 1.160 16,270 -0.02(-1.69%)
Feb 26, 2018 1.180 1.180 1.180 1.180 20,410 -0.07(-5.60%)
Feb 23, 2018 1.170 1.250 1.170 1.250 6,684 +0.15(+13.57%)
Feb 22, 2018 1.160 1.160 1.101 1.101 9,600 -0.04(-3.46%)
Feb 21, 2018 1.150 1.150 1.140 1.140 9,500 +0.02(+1.79%)
Feb 15, 2018 1.120 1.120 1.120 0 +0.04(+3.70%)
Feb 14, 2018 1.080 1.080 1.080 1.080 1,890 -0.05(-4.42%)
Feb 12, 2018 1.130 1.130 1.130 3,000 +0.03(+2.73%)
Feb 09, 2018 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Feb 08, 2018 1.160 1.160 1.100 5,050 -0.06(-5.17%)
Feb 07, 2018 1.160 1.160 1.160 3,050 +0.00(+0.00%)
Feb 06, 2018 1.160 1.160 1.160 1.160 500 -0.02(-1.69%)
Feb 02, 2018 1.180 1.180 1.180 0 -0.09(-7.09%)
Feb 01, 2018 1.240 1.270 1.240 1.270 4,500 +0.03(+2.42%)
Jan 31, 2018 1.240 1.240 1.240 1.240 5,000 -0.03(-2.36%)
Jan 30, 2018 1.284 1.284 1.269 1.270 2,740 +0.02(+1.60%)
Jan 29, 2018 1.250 1.250 1.250 1.250 500 +0.07(+5.77%)
Jan 26, 2018 1.182 1.182 1.182 1.182 6,700 -0.04(-3.13%)
Jan 25, 2018 1.220 1.220 1.220 1.220 600 -0.03(-2.40%)
Jan 24, 2018 1.250 1.250 1.250 1.250 16,500 +0.05(+4.17%)
Jan 23, 2018 1.200 1.200 1.200 1.200 710 -0.02(-1.64%)
Jan 22, 2018 1.220 1.220 1.220 1.220 6,500 +0.00(+0.00%)
Jan 19, 2018 1.240 1.240 1.220 1.220 8,300 -0.02(-1.61%)
Jan 17, 2018 1.240 1.240 1.240 1,000 +0.06(+4.91%)
Jan 16, 2018 1.182 1.182 1.182 1.182 3,000 +0.00(+0.17%)
Jan 12, 2018 1.180 1.180 1.180 0 -0.05(-4.07%)
Jan 11, 2018 1.230 1.230 1.230 1.230 40,153 +0.02(+1.65%)
Jan 10, 2018 1.210 1.210 1.210 1.210 6,187 -0.09(-6.92%)
Jan 09, 2018 1.300 1.300 1.260 1.300 13,450 +0.05(+4.00%)
Jan 05, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Jan 04, 2018 1.300 1.300 1.270 1.270 6,435 +0.00(+0.00%)
Jan 03, 2018 1.280 1.280 1.210 1.270 8,300 +0.06(+4.96%)
Jan 02, 2018 1.211 1.250 1.210 1.210 8,000 +0.04(+3.42%)
Dec 29, 2017 1.170 1.170 1.170 0 +0.07(+6.36%)
Dec 28, 2017 1.125 1.125 1.100 1.100 3,890 -0.03(-2.65%)
Dec 27, 2017 1.100 1.130 1.100 1.130 7,770 -0.01(-0.88%)
Dec 26, 2017 1.100 1.140 1.100 1.140 1,614 +0.04(+3.64%)
Dec 21, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Dec 20, 2017 1.143 1.150 1.143 1.150 10,090 +0.02(+1.95%)
Dec 19, 2017 1.128 1.128 1.128 1.128 300 -0.00(-0.18%)
Dec 18, 2017 1.150 1.150 1.120 1.130 27,670 +0.01(+0.89%)
Dec 15, 2017 1.130 1.130 1.120 1.120 35,500 +0.00(+0.00%)
Dec 13, 2017 1.120 1.120 1.120 1,000 -0.00(-0.18%)
Dec 12, 2017 1.122 1.122 1.122 1.122 1,000 -0.03(-2.43%)
Dec 11, 2017 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Dec 08, 2017 1.110 1.160 1.110 1.160 15,186 +0.05(+4.50%)
Dec 07, 2017 1.130 1.130 1.090 1.110 207,700 -0.03(-2.63%)
Dec 06, 2017 1.150 1.150 1.140 1.140 4,029 -0.01(-0.87%)
Dec 04, 2017 1.150 1.150 1.150 1,500 +0.00(+0.00%)
Dec 01, 2017 1.239 1.239 1.150 1.150 10,755 -0.00(-0.01%)
Nov 30, 2017 1.150 1.150 1.150 1.150 8,639 +0.00(+0.01%)
Nov 29, 2017 1.210 1.190 1.150 1.150 5,065 -0.06(-4.56%)
Nov 28, 2017 1.220 1.220 1.190 1.205 12,669 -0.02(-1.63%)
Nov 27, 2017 1.170 1.225 1.170 1.225 7,300 +0.01(+0.41%)
Nov 24, 2017 1.205 1.220 1.205 1.220 6,539 +0.05(+4.27%)
Nov 22, 2017 1.240 1.240 1.140 1.170 7,200 +0.01(+0.86%)
Nov 21, 2017 1.190 1.190 1.140 1.160 23,215 +0.00(+0.00%)
Nov 20, 2017 1.160 1.160 1.130 1.160 6,580 +0.00(+0.03%)
Nov 17, 2017 1.128 1.160 1.128 1.160 9,965 +0.05(+4.48%)
Nov 15, 2017 1.110 1.110 1.110 4,500 -0.05(-4.31%)
Nov 14, 2017 1.150 1.160 1.150 1.160 7,686 +0.01(+0.87%)
Nov 10, 2017 1.150 1.150 1.150 3 -0.02(-1.71%)
Nov 09, 2017 1.170 1.170 1.170 1.170 6,000 +0.00(+0.00%)
Nov 08, 2017 1.170 1.170 1.160 1.170 178,068 -0.02(-1.68%)
Nov 07, 2017 1.230 1.230 1.190 1.190 7,600 -0.03(-2.46%)
Nov 03, 2017 1.220 1.220 1.220 1,500 -0.02(-1.61%)
Nov 02, 2017 1.240 1.240 1.240 1.240 1,000 -0.02(-1.90%)
Nov 01, 2017 1.280 1.280 1.264 1.264 15,800 +0.00(+0.32%)
Oct 31, 2017 1.250 1.260 1.250 1.260 19,700 -0.01(-0.79%)
Oct 30, 2017 1.340 1.340 1.260 1.270 31,092 -0.07(-5.22%)
Oct 26, 2017 1.340 1.340 1.340 16,500 -0.02(-1.47%)
Oct 25, 2017 1.360 1.360 1.360 1.360 4,844 -0.02(-1.45%)
Oct 24, 2017 1.410 1.410 1.380 1.380 12,518 +0.03(+2.22%)
Oct 23, 2017 1.330 1.356 1.330 1.350 3,200 -0.04(-2.88%)
Oct 20, 2017 1.350 1.390 1.340 1.390 20,587 +0.00(+0.00%)
Oct 19, 2017 1.360 1.390 1.360 1.390 13,520 -0.03(-2.11%)
Oct 18, 2017 1.420 1.430 1.420 1.420 10,000 +0.00(+0.00%)
Oct 17, 2017 1.460 1.460 1.400 1.420 134,520 -0.08(-5.33%)
Oct 16, 2017 1.440 1.690 1.420 1.500 184,917 -0.19(-11.24%)
Oct 13, 2017 1.630 1.690 1.630 1.690 6,463 +0.12(+7.64%)
Oct 12, 2017 1.510 1.600 1.490 1.570 15,028 +0.11(+7.53%)
Oct 11, 2017 1.450 1.480 1.450 1.460 115,423 +0.16(+12.31%)
Oct 10, 2017 1.231 1.300 1.231 1.300 16,240 +0.00(+0.00%)
Oct 09, 2017 1.300 1.300 1.300 1.300 350 -0.01(-0.76%)
Oct 06, 2017 1.310 1.310 1.310 1.310 4,500 -0.02(-1.50%)
Oct 05, 2017 1.300 1.330 1.295 1.330 13,100 +0.05(+3.91%)
Oct 03, 2017 1.280 1.280 1.280 5,500 +0.01(+0.79%)
Sep 29, 2017 1.270 1.270 1.270 0 +0.04(+3.25%)
Sep 28, 2017 1.240 1.240 1.230 1.230 97,300 -0.01(-0.81%)
Sep 26, 2017 1.240 1.240 1.240 0 -0.02(-1.59%)
Sep 22, 2017 1.260 1.260 1.260 0 -0.06(-4.55%)
Sep 21, 2017 1.300 1.320 1.300 1.320 105,100 +0.04(+3.13%)
Sep 18, 2017 1.280 1.280 1.280 1,060 -0.02(-1.54%)
Sep 14, 2017 1.300 1.300 1.300 1,500 +0.00(+0.01%)
Sep 12, 2017 1.300 1.300 1.300 0 +0.05(+3.99%)
Sep 11, 2017 1.200 1.320 1.200 1.250 76,550 -0.07(-5.30%)
Sep 08, 2017 1.320 1.320 1.320 1.320 4,600 +0.08(+6.45%)
Sep 05, 2017 1.240 1.240 1.240 12 +0.05(+4.20%)
Aug 31, 2017 1.190 1.190 1.190 1,000 -0.14(-10.53%)
Aug 30, 2017 1.298 1.330 1.298 1.330 7,420 -0.02(-1.48%)
Aug 28, 2017 1.350 1.350 1.350 0 -0.01(-0.74%)
Aug 25, 2017 1.305 1.360 1.300 1.360 40,268 +0.03(+2.26%)
Aug 24, 2017 1.330 1.330 1.330 1.330 24,500 -0.02(-1.48%)
Aug 23, 2017 1.490 1.490 1.350 1.350 6,800 +0.12(+9.76%)
Aug 22, 2017 1.230 1.230 1.230 1.230 250 -0.09(-6.82%)
Aug 21, 2017 1.320 1.320 1.290 1.320 12,292 -0.01(-0.71%)
Aug 16, 2017 1.329 1.329 1.329 0 +0.03(+2.26%)
Aug 15, 2017 1.300 1.300 1.300 1.300 11,176 +0.05(+4.00%)
Aug 11, 2017 1.250 1.250 1.250 0 -0.04(-3.10%)
Aug 10, 2017 1.302 1.302 1.290 1.290 12,125 -0.01(-0.77%)
Aug 09, 2017 1.300 1.300 1.300 1.300 7,910 +0.05(+4.00%)
Aug 02, 2017 1.250 1.250 1.250 0 -0.01(-0.79%)
Jul 24, 2017 1.260 1.260 1.260 0 +0.01(+0.80%)
Jul 21, 2017 1.260 1.260 1.250 1.250 2,684 -0.02(-1.57%)
Jul 20, 2017 1.270 1.270 1.270 1.270 2,300 -0.09(-6.62%)
Jul 17, 2017 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 14, 2017 1.356 1.360 1.356 1.360 3,338 +0.01(+0.74%)
Jul 13, 2017 1.350 1.350 1.350 1.350 7,000 -0.01(-0.74%)
Jul 06, 2017 1.360 1.360 1.360 0 +0.11(+8.80%)
Jul 05, 2017 1.250 1.250 1.250 1.250 2,000 +0.08(+6.84%)
Jul 03, 2017 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 30, 2017 1.170 1.170 1.170 0 -0.10(-7.87%)
Jun 29, 2017 1.280 1.280 1.270 1.270 13,400 +0.01(+0.63%)
Jun 26, 2017 1.262 1.262 1.262 0 -0.01(-0.63%)
Jun 22, 2017 1.270 1.270 1.270 0 -0.05(-3.79%)
Jun 21, 2017 1.320 1.320 1.320 1.320 350 +0.06(+4.76%)
Jun 20, 2017 1.310 1.310 1.260 1.260 11,000 -0.05(-3.82%)
Jun 19, 2017 1.310 1.310 1.310 1.310 2,000 +0.01(+0.78%)
Jun 16, 2017 1.300 1.300 1.300 1.300 3,500 +0.00(+0.31%)
Jun 14, 2017 1.296 1.296 1.296 0 -0.10(-7.42%)
Jun 13, 2017 1.400 1.400 1.400 1.400 1,612,080 -0.00(-0.01%)
Jun 12, 2017 1.350 1.400 1.350 1.400 7,950 +0.30(+27.27%)
Jun 08, 2017 1.100 1.100 1.100 7,000 -0.06(-5.17%)
Jun 06, 2017 1.160 1.160 1.160 0 +0.02(+1.79%)
Jun 05, 2017 1.140 1.140 1.140 1.140 5,300 +0.08(+7.51%)
May 19, 2017 1.060 1.060 1.060 0 +0.03(+2.91%)
May 16, 2017 1.030 1.030 1.030 0 +0.00(+0.00%)
May 15, 2017 1.030 1.030 1.030 1.030 15,426 -0.03(-2.83%)
May 12, 2017 1.060 1.060 1.060 1.060 11,500 +0.00(+0.00%)
May 10, 2017 1.060 1.060 1.060 3,000 +0.04(+3.91%)
May 09, 2017 1.020 1.020 1.020 1.020 400 -0.02(-1.91%)
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.