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, 2021 2.560 2.560 2.470 2.470 59,700 -0.11(-4.28%)
Apr 29, 2021 2.590 2.630 2.580 2.580 5,884 -0.02(-0.75%)
Apr 28, 2021 2.540 2.620 2.540 2.600 5,000 -0.06(-2.44%)
Apr 27, 2021 2.740 2.740 2.665 2.665 3,178 +0.04(+1.33%)
Apr 26, 2021 2.730 2.730 2.500 2.630 27,578 -0.21(-7.39%)
Apr 23, 2021 2.825 2.840 2.770 2.840 3,700 +0.09(+3.27%)
Apr 22, 2021 2.870 2.870 2.750 2.750 18,403 -0.40(-12.84%)
Apr 21, 2021 3.280 3.280 3.130 3.155 10,629 -0.09(-2.62%)
Apr 20, 2021 3.300 3.300 3.180 3.240 9,276 -0.06(-1.82%)
Apr 19, 2021 3.400 3.400 3.200 3.300 18,924 +0.15(+4.60%)
Apr 16, 2021 3.050 3.155 3.050 3.155 5,500 +0.17(+5.87%)
Apr 15, 2021 3.160 3.160 2.980 2.980 4,825 +0.00(+0.17%)
Apr 14, 2021 2.900 3.060 2.900 2.975 9,830 +0.12(+4.39%)
Apr 13, 2021 3.010 3.010 2.850 2.850 1,918 -0.05(-1.72%)
Apr 12, 2021 2.870 2.900 2.782 2.900 36,054 -0.18(-5.84%)
Apr 09, 2021 2.940 3.080 2.940 3.080 7,700 +0.04(+1.32%)
Apr 08, 2021 3.145 3.145 3.040 3.040 6,777 -0.06(-1.78%)
Apr 07, 2021 2.980 3.160 2.980 3.095 6,661 +0.03(+0.98%)
Apr 06, 2021 3.120 3.120 3.030 3.065 3,109 -0.02(-0.65%)
Apr 05, 2021 3.145 3.145 3.085 3.085 4,326 -0.02(-0.48%)
Apr 01, 2021 2.940 3.100 2.940 3.100 14,200 +0.27(+9.54%)
Mar 31, 2021 2.890 2.890 2.800 2.830 5,370 -0.06(-2.08%)
Mar 30, 2021 2.870 2.890 2.845 2.890 14,185 +0.25(+9.47%)
Mar 29, 2021 2.819 2.820 2.640 2.640 15,259 -0.16(-5.71%)
Mar 26, 2021 2.700 2.870 2.700 2.800 34,100 +0.30(+12.00%)
Mar 25, 2021 2.440 2.560 2.400 2.500 19,767 +0.09(+3.73%)
Mar 24, 2021 2.550 2.550 2.410 2.410 48,320 -0.27(-10.07%)
Mar 23, 2021 2.720 2.780 2.650 2.680 7,585 -0.17(-5.96%)
Mar 22, 2021 2.850 2.850 2.848 2.850 2,470 +0.07(+2.52%)
Mar 19, 2021 2.780 2.780 2.745 2.780 1,900 -0.11(-3.81%)
Mar 18, 2021 2.860 2.920 2.850 2.890 9,423 +0.03(+1.05%)
Mar 17, 2021 2.880 2.880 2.850 2.860 6,695 -0.04(-1.38%)
Mar 16, 2021 2.760 2.900 2.760 2.900 9,361 +0.15(+5.45%)
Mar 15, 2021 2.860 2.860 2.630 2.750 27,040 -0.07(-2.48%)
Mar 12, 2021 2.870 2.870 2.760 2.820 3,200 -0.05(-1.74%)
Mar 11, 2021 2.890 2.900 2.860 2.870 15,539 +0.10(+3.42%)
Mar 10, 2021 2.785 2.800 2.700 2.775 7,928 +0.09(+3.54%)
Mar 09, 2021 2.705 2.780 2.630 2.680 29,511 +0.14(+5.51%)
Mar 08, 2021 2.540 2.650 2.510 2.540 18,634 -0.29(-10.09%)
Mar 05, 2021 2.870 2.870 2.750 2.825 21,300 +0.08(+3.10%)
Mar 04, 2021 2.780 2.820 2.650 2.740 37,299 -0.17(-5.84%)
Mar 03, 2021 2.890 2.990 2.880 2.910 21,994 +0.03(+1.04%)
Mar 02, 2021 2.880 2.980 2.840 2.880 16,270 -0.10(-3.36%)
Mar 01, 2021 2.950 3.000 2.950 2.980 8,985 +0.03(+1.02%)
Feb 26, 2021 2.870 2.986 2.865 2.950 7,500 +0.06(+2.08%)
Feb 25, 2021 3.000 3.110 2.880 2.890 9,800 -0.00(-0.17%)
Feb 24, 2021 2.935 2.990 2.870 2.895 61,524 -0.13(-4.46%)
Feb 23, 2021 2.970 3.030 2.910 3.030 32,602 -0.18(-5.46%)
Feb 22, 2021 3.270 3.320 3.180 3.205 17,582 -0.27(-7.77%)
Feb 19, 2021 3.360 3.520 3.360 3.475 17,300 +0.10(+2.81%)
Feb 18, 2021 3.330 3.580 3.330 3.380 33,544 -0.29(-7.90%)
Feb 17, 2021 3.670 3.670 3.584 3.670 19,442 +0.06(+1.66%)
Feb 16, 2021 3.635 3.820 3.590 3.610 12,536 +0.04(+1.26%)
Feb 12, 2021 3.670 3.670 3.500 3.565 11,000 +0.06(+1.86%)
Feb 11, 2021 3.580 3.580 3.470 3.500 22,801 +0.00(+0.00%)
Feb 10, 2021 3.500 3.600 3.450 3.500 90,402 +0.13(+4.01%)
Feb 09, 2021 3.220 3.490 3.220 3.365 20,318 +0.09(+2.59%)
Feb 08, 2021 3.150 3.430 3.150 3.280 24,967 +0.28(+9.52%)
Feb 05, 2021 2.960 3.000 2.935 2.995 37,100 -0.12(-3.94%)
Feb 04, 2021 3.140 3.250 3.040 3.118 42,019 -0.16(-4.79%)
Feb 03, 2021 3.140 3.340 3.140 3.275 53,181 -0.15(-4.44%)
Feb 02, 2021 3.340 3.470 3.340 3.427 24,045 +0.23(+7.08%)
Feb 01, 2021 3.150 3.240 3.110 3.200 21,470 +0.09(+2.91%)
Jan 29, 2021 3.000 3.250 3.000 3.110 65,400 -0.30(-8.80%)
Jan 28, 2021 3.260 3.410 3.190 3.410 61,002 +0.01(+0.29%)
Jan 27, 2021 3.350 3.530 3.350 3.400 69,247 -0.27(-7.36%)
Jan 26, 2021 3.670 3.730 3.650 3.670 28,470 +0.01(+0.27%)
Jan 25, 2021 3.580 3.800 3.570 3.660 63,189 +0.25(+7.33%)
Jan 22, 2021 3.510 3.510 3.300 3.410 22,000 -0.04(-1.16%)
Jan 21, 2021 3.570 3.570 3.415 3.450 26,113 -0.20(-5.61%)
Jan 20, 2021 3.650 3.700 3.600 3.655 45,537 +0.09(+2.67%)
Jan 19, 2021 3.370 3.650 3.340 3.560 67,476 +0.27(+8.13%)
Jan 15, 2021 3.190 3.340 3.190 3.292 71,900 -0.16(-4.71%)
Jan 14, 2021 3.510 3.510 3.435 3.455 170,717 -0.25(-6.87%)
Jan 13, 2021 3.840 3.980 3.600 3.710 81,970 -0.21(-5.48%)
Jan 12, 2021 4.070 4.070 3.760 3.925 34,637 -0.07(-1.63%)
Jan 11, 2021 4.110 4.150 3.950 3.990 73,584 +0.14(+3.64%)
Jan 08, 2021 3.685 3.960 3.685 3.850 167,200 +0.22(+5.91%)
Jan 07, 2021 3.520 3.690 3.520 3.635 35,730 +0.23(+6.91%)
Jan 06, 2021 3.360 3.400 3.275 3.400 15,404 +0.15(+4.78%)
Jan 05, 2021 3.380 3.380 3.145 3.245 75,418 -0.23(-6.48%)
Jan 04, 2021 3.600 3.610 3.466 3.470 77,308 -0.08(-2.25%)
Dec 31, 2020 3.550 3.550 3.550 60,770 +0.21(+6.29%)
Dec 30, 2020 3.180 3.350 3.180 3.340 60,770 +0.29(+9.51%)
Dec 29, 2020 3.160 3.160 2.990 3.050 71,203 -0.12(-3.63%)
Dec 28, 2020 3.170 3.250 3.150 3.165 331,900 +0.28(+9.67%)
Dec 24, 2020 2.960 2.960 2.810 2.886 63,700 -0.03(-1.16%)
Dec 23, 2020 2.849 2.950 2.849 2.920 82,987 +0.31(+11.88%)
Dec 22, 2020 2.700 2.700 2.600 2.610 281,744 +0.00(+0.19%)
Dec 21, 2020 2.680 2.680 2.460 2.605 68,030 +0.21(+9.00%)
Dec 18, 2020 2.490 2.490 2.295 2.390 66,500 +0.15(+6.65%)
Dec 17, 2020 2.320 2.320 2.200 2.241 28,712 +0.02(+0.95%)
Dec 16, 2020 2.220 2.290 2.200 2.220 25,237 +0.07(+3.26%)
Dec 15, 2020 2.230 2.230 2.080 2.150 19,767 +0.02(+1.18%)
Dec 14, 2020 2.200 2.200 2.070 2.125 65,359 +0.18(+8.97%)
Dec 11, 2020 2.030 2.030 1.860 1.950 40,300 -0.01(-0.51%)
Dec 10, 2020 1.860 2.040 1.860 1.960 37,010 +0.00(+0.00%)
Dec 09, 2020 2.000 2.010 1.927 1.960 13,688 -0.07(-3.45%)
Dec 08, 2020 1.930 2.030 1.930 2.030 38,584 +0.22(+12.15%)
Dec 07, 2020 1.850 1.850 1.800 1.810 20,046 -0.05(-2.69%)
Dec 04, 2020 1.870 1.890 1.840 1.860 12,500 -0.02(-1.06%)
Dec 03, 2020 1.800 1.880 1.800 1.880 18,212 -0.07(-3.59%)
Dec 02, 2020 2.000 2.040 1.900 1.950 65,878 -0.09(-4.41%)
Dec 01, 2020 2.090 2.090 2.030 2.040 12,664 -0.01(-0.34%)
Nov 30, 2020 2.044 2.120 2.030 2.047 58,203 -0.06(-2.99%)
Nov 27, 2020 2.170 2.170 2.095 2.110 267,000 +0.00(+0.00%)
Nov 25, 2020 2.200 2.200 2.050 2.110 36,000 -0.03(-1.40%)
Nov 24, 2020 2.150 2.220 2.000 2.140 53,280 +0.02(+0.94%)
Nov 23, 2020 2.140 2.140 2.000 2.120 58,198 +0.15(+7.61%)
Nov 20, 2020 1.870 2.000 1.870 1.970 32,700 +0.14(+7.65%)
Nov 19, 2020 1.775 1.830 1.750 1.830 26,005 +0.07(+3.98%)
Nov 18, 2020 1.740 1.800 1.720 1.760 55,959 +0.10(+5.86%)
Nov 17, 2020 1.730 1.730 1.660 1.663 14,456 -0.03(-1.63%)
Nov 16, 2020 1.770 1.770 1.660 1.690 5,530 -0.06(-3.43%)
Nov 13, 2020 1.740 1.770 1.640 1.750 14,400 +0.08(+4.79%)
Nov 12, 2020 1.590 1.670 1.590 1.670 400 +0.08(+5.03%)
Nov 11, 2020 1.630 1.630 1.560 1.590 20,300 -0.15(-8.62%)
Nov 10, 2020 1.830 1.830 1.740 1.740 16,021 -0.06(-3.33%)
Nov 09, 2020 1.805 1.840 1.800 1.800 4,050 +0.01(+0.56%)
Nov 06, 2020 1.790 1.790 1.770 1.790 3,400 -0.08(-4.28%)
Nov 05, 2020 1.840 1.880 1.780 1.870 19,231 +0.09(+4.77%)
Nov 04, 2020 1.840 1.840 1.785 1.785 8,970 -0.04(-1.93%)
Nov 03, 2020 1.780 1.850 1.740 1.820 15,413 +0.18(+10.64%)
Oct 30, 2020 1.645 1.645 1.645 0 -0.02(-1.50%)
Oct 29, 2020 1.670 1.680 1.670 1.670 11,850 +0.07(+4.37%)
Oct 28, 2020 1.740 1.740 1.600 1.600 1,400 +0.01(+0.63%)
Oct 27, 2020 1.585 1.590 1.585 1.590 6,506 -0.06(-3.64%)
Oct 26, 2020 1.700 1.710 1.650 1.650 33,998 -0.07(-3.79%)
Oct 23, 2020 1.750 1.750 1.700 1.715 8,900 -0.02(-1.44%)
Oct 22, 2020 1.770 1.770 1.710 1.740 222,650 -0.01(-0.57%)
Oct 21, 2020 1.780 1.820 1.735 1.750 16,910 -0.10(-5.41%)
Oct 20, 2020 1.750 1.850 1.750 1.850 36,737 +0.18(+10.78%)
Oct 19, 2020 1.710 1.720 1.662 1.670 18,805 -0.01(-0.60%)
Oct 16, 2020 1.665 1.690 1.665 1.680 21,300 +0.06(+3.70%)
Oct 15, 2020 1.680 1.680 1.595 1.620 26,222 -0.06(-3.57%)
Oct 14, 2020 1.570 1.730 1.570 1.680 69,439 +0.17(+10.89%)
Oct 13, 2020 1.521 1.521 1.515 1.515 1,399 -0.03(-1.62%)
Oct 12, 2020 1.470 1.540 1.470 1.540 12,276 +0.11(+7.69%)
Oct 09, 2020 1.400 1.430 1.400 1.430 6,800 +0.04(+2.95%)
Oct 07, 2020 1.389 1.389 1.389 0 -0.01(-0.79%)
Oct 06, 2020 1.340 1.410 1.340 1.400 13,052 +0.13(+10.24%)
Oct 05, 2020 1.240 1.270 1.240 1.270 1,450 +0.00(+0.00%)
Oct 02, 2020 1.270 1.270 1.270 1.270 1,000 -0.01(-0.78%)
Oct 01, 2020 1.310 1.320 1.280 1.280 407 -0.03(-2.66%)
Sep 30, 2020 1.270 1.315 1.270 1.315 3,376 +0.04(+3.54%)
Sep 29, 2020 1.270 1.270 1.270 90 +0.00(+0.00%)
Sep 28, 2020 1.270 1.270 1.235 1.270 19,023 +0.06(+4.70%)
Sep 25, 2020 1.165 1.250 1.165 1.213 12,300 +0.03(+2.80%)
Sep 24, 2020 1.230 1.230 1.180 1.180 1,165 -0.02(-1.99%)
Sep 23, 2020 1.190 1.260 1.190 1.204 5,974 -0.11(-8.09%)
Sep 22, 2020 1.280 1.310 1.210 1.310 5,890 -0.02(-1.50%)
Sep 21, 2020 1.290 1.330 1.290 1.330 11,611 +0.01(+0.76%)
Sep 18, 2020 1.320 1.320 1.320 1.320 4,500 +0.02(+1.54%)
Sep 17, 2020 1.300 1.310 1.300 1.300 3,300 +0.00(+0.00%)
Sep 16, 2020 1.300 1.320 1.300 1.300 9,824 -0.02(-1.52%)
Sep 15, 2020 1.250 1.320 1.250 1.320 1,383 +0.10(+8.20%)
Sep 14, 2020 1.220 1.240 1.214 1.220 5,400 +0.00(+0.41%)
Sep 11, 2020 1.200 1.215 1.200 1.215 10,400 +0.04(+2.97%)
Sep 09, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 08, 2020 1.190 1.190 1.160 1.180 12,650 +0.03(+3.06%)
Sep 04, 2020 1.125 1.145 1.110 1.145 10,200 -0.02(-2.14%)
Sep 03, 2020 1.090 1.190 1.090 1.170 2,100 -0.01(-0.85%)
Sep 02, 2020 1.165 1.180 1.165 1.180 15,800 +0.03(+2.61%)
Sep 01, 2020 1.185 1.185 1.130 1.150 34,380 +0.13(+12.75%)
Aug 31, 2020 1.020 1.020 1.020 1.020 15,000 +0.06(+6.25%)
Aug 27, 2020 0.9600 0.9600 0.9600 0 -0.07(-7.08%)
Aug 26, 2020 1.033 1.033 1.033 1.033 141 -0.02(-1.60%)
Aug 25, 2020 1.050 1.050 1.040 1.050 3,500 +0.05(+5.00%)
Aug 24, 2020 0.9600 1.005 0.9600 1.000 2,563 +0.06(+6.38%)
Aug 21, 2020 0.9400 0.9400 0.9400 0.9400 200 -0.02(-2.08%)
Aug 20, 2020 0.9764 0.9764 0.9600 0.9600 5,700 -0.08(-7.69%)
Aug 19, 2020 1.040 1.040 1.040 1.040 612 +0.01(+0.97%)
Aug 18, 2020 1.030 1.030 1.030 1.030 3,000 +0.03(+3.00%)
Aug 17, 2020 0.9900 1.015 0.9900 1.000 3,011 -0.02(-1.96%)
Aug 14, 2020 1.020 1.020 1.020 50 +0.00(+0.00%)
Aug 13, 2020 0.9900 1.110 0.9900 1.020 5,500 -0.04(-3.77%)
Aug 11, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Aug 10, 2020 1.070 1.120 1.070 1.120 1,300 +0.08(+7.69%)
Aug 07, 2020 0.9800 1.040 0.9800 1.040 400 +0.01(+0.93%)
Aug 06, 2020 1.050 1.050 1.030 1.030 6,154 +0.00(+0.04%)
Aug 05, 2020 1.010 1.030 1.010 1.030 12,100 +0.06(+5.85%)
Aug 04, 2020 0.9731 0.9731 0.9731 0.9731 2,000 +0.00(+0.32%)
Aug 03, 2020 0.9700 0.9700 0.9700 0.9700 500 -0.01(-0.51%)
Jul 31, 2020 0.9750 0.9750 0.9750 0.9750 1,500 -0.01(-1.27%)
Jul 30, 2020 0.9600 0.9875 0.9600 0.9875 1,880 -0.05(-4.59%)
Jul 29, 2020 1.035 1.035 1.035 1.035 240 +0.01(+1.47%)
Jul 27, 2020 1.020 1.020 1.020 0 -0.05(-4.67%)
Jul 24, 2020 1.000 1.070 1.000 1.070 12,600 +0.13(+13.23%)
Jul 23, 2020 0.9700 0.9700 0.9450 0.9450 4,632 -0.05(-4.55%)
Jul 22, 2020 0.9900 0.9900 0.9900 0.9900 230 -0.01(-0.50%)
Jul 21, 2020 0.9950 0.9950 0.9850 0.9950 3,092 +0.12(+14.37%)
Jul 20, 2020 0.8750 0.8750 0.8700 0.8700 9,000 +0.07(+8.75%)
Jul 16, 2020 0.8000 0.8000 0.8000 0 -0.05(-6.43%)
Jul 15, 2020 0.8550 0.8550 0.8350 0.8550 2,900 +0.03(+3.01%)
Jul 14, 2020 0.8530 0.8530 0.8300 0.8300 4,835 -0.03(-2.92%)
Jul 13, 2020 0.8300 0.8900 0.8300 0.8550 3,450 +0.04(+4.27%)
Jul 10, 2020 0.8300 0.8300 0.8107 0.8200 21,100 +0.02(+2.50%)
Jul 09, 2020 0.7700 0.8050 0.7700 0.8000 16,782 +0.05(+6.31%)
Jul 08, 2020 0.7525 0.7525 0.7525 0.7525 100 +0.02(+2.52%)
Jul 07, 2020 0.7340 0.7340 0.7340 0.7340 400 +0.04(+5.61%)
Jul 06, 2020 0.7800 0.7800 0.6950 0.6950 370 +0.02(+3.73%)
Jul 01, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jun 29, 2020 0.6600 0.6600 0.6600 0 -0.02(-2.22%)
Jun 25, 2020 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Jun 24, 2020 0.6600 0.6600 0.6600 0.6600 400 -0.03(-4.00%)
Jun 19, 2020 0.6875 0.6875 0.6875 0 -0.01(-1.79%)
Jun 18, 2020 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Jun 15, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 12, 2020 0.7000 0.7000 0.7000 0.7000 1,500 -0.01(-1.41%)
Jun 11, 2020 0.7100 0.7100 0.7100 0.7100 1,000 +0.04(+5.97%)
Jun 08, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jun 04, 2020 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
May 29, 2020 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
May 27, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 22, 2020 0.6600 0.6600 0.6600 0 +0.01(+0.76%)
May 21, 2020 0.6550 0.6550 0.6550 0.6550 100 +0.02(+2.34%)
May 20, 2020 0.6500 0.6500 0.6400 0.6400 1,500 -0.04(-5.19%)
May 13, 2020 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
May 12, 2020 0.6930 0.6930 0.6750 0.6750 1,100 +0.01(+1.50%)
May 11, 2020 0.6600 0.6650 0.6600 0.6650 5,000 +0.04(+5.56%)
May 07, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.78%)
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.