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, 2022 1.390 1.390 1.390 1.390 1,060 +0.07(+5.30%)
Apr 28, 2022 1.310 1.320 1.310 1.320 5,200 -0.03(-2.22%)
Apr 26, 2022 1.350 0 +0.03(+1.89%)
Apr 25, 2022 1.340 1.340 1.325 1.325 335 -0.09(-6.69%)
Apr 22, 2022 1.420 1.420 1.420 1.420 21,000 +0.06(+4.41%)
Apr 21, 2022 1.440 1.440 1.360 1.360 11,579 -0.10(-6.85%)
Apr 19, 2022 1.460 0 -0.00(-0.01%)
Apr 18, 2022 1.480 1.480 1.460 1.460 3,150 -0.02(-1.34%)
Apr 14, 2022 1.470 1.500 1.470 1.480 4,525 +0.05(+3.86%)
Apr 13, 2022 1.425 1.425 1.425 1.425 597 +0.02(+1.28%)
Apr 11, 2022 1.407 0 -0.15(-9.52%)
Apr 08, 2022 1.570 1.570 1.555 1.555 1,100 -0.01(-0.32%)
Apr 06, 2022 1.560 0 -0.08(-4.88%)
Apr 05, 2022 1.625 1.640 1.625 1.640 400 -0.02(-0.91%)
Apr 04, 2022 1.680 1.700 1.655 1.655 31,857 +0.03(+2.16%)
Apr 01, 2022 1.630 1.680 1.620 1.620 2,424 +0.05(+3.18%)
Mar 31, 2022 1.605 1.605 1.570 1.570 501 -0.15(-8.45%)
Mar 30, 2022 1.670 1.760 1.670 1.715 2,955 +0.09(+5.86%)
Mar 29, 2022 1.570 1.620 1.570 1.620 550 +0.11(+6.93%)
Mar 28, 2022 1.530 1.530 1.515 1.515 2,210 -0.04(-2.26%)
Mar 25, 2022 1.550 1.550 1.510 1.550 860 -0.15(-8.82%)
Mar 24, 2022 1.700 1.700 1.700 1.700 1,000 +0.02(+1.19%)
Mar 23, 2022 1.690 1.690 1.680 1.680 5,253 +0.00(+0.00%)
Mar 22, 2022 1.675 1.700 1.675 1.680 8,225 +0.11(+7.01%)
Mar 21, 2022 1.540 1.620 1.540 1.570 72,518 -0.13(-7.65%)
Mar 18, 2022 1.600 1.700 1.600 1.700 17,367 +0.09(+5.92%)
Mar 17, 2022 1.650 1.650 1.605 1.605 900 -0.14(-8.02%)
Mar 16, 2022 1.675 1.750 1.675 1.745 22,370 +0.31(+21.18%)
Mar 15, 2022 1.480 1.480 1.440 1.440 7,832 +0.01(+0.70%)
Mar 14, 2022 1.480 1.480 1.430 1.430 3,091 -0.24(-14.37%)
Mar 11, 2022 1.670 1.670 1.670 1.670 201 +0.07(+4.37%)
Mar 08, 2022 1.600 0 -0.07(-4.19%)
Mar 07, 2022 1.640 1.720 1.640 1.670 9,396 -0.08(-4.57%)
Mar 04, 2022 1.760 1.775 1.750 1.750 17,389 -0.02(-1.13%)
Mar 03, 2022 1.770 1.770 1.730 1.770 2,550 -0.31(-14.90%)
Feb 28, 2022 2.080 0 -0.20(-8.77%)
Feb 25, 2022 2.280 2.295 2.280 2.280 9,100 +0.02(+0.88%)
Feb 24, 2022 2.240 2.260 2.240 2.260 7,016 -0.10(-4.24%)
Feb 23, 2022 2.360 2.360 2.360 2.360 550 +0.05(+2.16%)
Feb 22, 2022 2.380 2.390 2.310 2.310 1,772 -0.17(-7.04%)
Feb 17, 2022 2.485 0 -0.08(-2.93%)
Feb 16, 2022 2.620 2.620 2.560 2.560 1,665 +0.14(+5.79%)
Feb 14, 2022 2.420 150,085 -0.10(-3.78%)
Feb 11, 2022 2.515 2.515 2.515 2.515 1,054 -0.15(-5.81%)
Feb 10, 2022 2.670 2.670 2.670 2.670 100,200 +0.00(+0.00%)
Feb 09, 2022 2.670 2.670 2.670 2.670 819 +0.00(+0.00%)
Feb 08, 2022 2.625 2.670 2.625 2.670 1,700 -0.12(-4.30%)
Feb 07, 2022 2.781 2.790 2.781 2.790 920 +0.15(+5.68%)
Feb 03, 2022 2.640 0 -0.10(-3.83%)
Feb 02, 2022 2.745 2.745 2.745 2.745 605 -0.06(-2.31%)
Feb 01, 2022 2.670 2.810 2.670 2.810 4,092 +0.17(+6.44%)
Jan 31, 2022 2.640 2.640 2.640 2.640 925 -0.00(-0.19%)
Jan 28, 2022 2.645 2.645 2.615 2.645 1,000 -0.15(-5.20%)
Jan 27, 2022 2.676 2.790 2.670 2.790 2,601 -0.10(-3.46%)
Jan 26, 2022 2.860 2.905 2.860 2.890 1,150 +0.03(+1.05%)
Jan 25, 2022 2.860 2.860 2.860 2.860 2,000 -0.10(-3.54%)
Jan 24, 2022 2.965 3.050 2.870 2.965 2,698 -0.17(-5.27%)
Jan 21, 2022 3.150 3.150 3.130 3.130 1,633 -0.08(-2.49%)
Jan 20, 2022 3.255 3.255 3.210 3.210 5,130 -0.01(-0.31%)
Jan 19, 2022 3.220 3.220 3.220 3.220 123,475 +0.05(+1.50%)
Jan 18, 2022 3.220 3.220 3.172 3.172 3,147 -0.05(-1.60%)
Jan 14, 2022 3.224 0 -0.04(-1.10%)
Jan 13, 2022 3.370 3.370 3.220 3.260 42,200 +0.04(+1.24%)
Jan 12, 2022 3.220 3.220 3.220 3.220 110 +0.06(+1.74%)
Jan 11, 2022 3.170 3.170 3.165 3.165 1,165 -0.11(-3.51%)
Jan 10, 2022 3.340 3.340 3.280 3.280 1,365 +0.16(+5.13%)
Jan 07, 2022 3.080 3.120 3.080 3.120 1,746 +0.09(+2.97%)
Jan 06, 2022 3.070 3.070 3.030 3.030 2,000 -0.02(-0.49%)
Jan 05, 2022 3.075 3.075 3.020 3.045 3,360 -0.31(-9.10%)
Jan 04, 2022 3.395 3.395 3.350 3.350 1,450 -0.09(-2.62%)
Jan 03, 2022 3.370 3.440 3.370 3.440 3,700 +0.05(+1.47%)
Dec 31, 2021 3.390 3.390 3.390 3.390 300 +0.05(+1.50%)
Dec 30, 2021 3.415 3.415 3.340 3.340 5,580 -0.08(-2.48%)
Dec 29, 2021 3.425 3.425 3.425 3.425 1,096 +0.02(+0.59%)
Dec 28, 2021 3.405 3.405 3.405 3.405 100 -0.07(-1.87%)
Dec 27, 2021 3.465 3.500 3.465 3.470 1,800 -0.19(-5.19%)
Dec 23, 2021 3.580 3.780 3.580 3.660 1,067 +0.18(+5.17%)
Dec 22, 2021 3.530 3.560 3.480 3.480 2,614 +0.12(+3.73%)
Dec 21, 2021 3.430 3.470 3.305 3.355 2,532 -0.02(-0.45%)
Dec 20, 2021 3.270 3.370 3.260 3.370 3,775 -0.15(-4.26%)
Dec 17, 2021 3.500 3.520 3.500 3.520 1,298 -0.19(-5.12%)
Dec 16, 2021 3.620 3.710 3.620 3.710 13,163 +0.03(+0.82%)
Dec 15, 2021 3.680 3.680 3.680 3.680 300 +0.12(+3.37%)
Dec 14, 2021 3.600 3.600 3.550 3.560 9,995 -0.19(-5.19%)
Dec 13, 2021 3.800 3.800 3.680 3.755 2,454 -0.08(-1.96%)
Dec 09, 2021 3.830 3.830 3.830 86 -0.12(-3.04%)
Dec 08, 2021 3.950 3.950 3.950 3.950 530 -0.05(-1.25%)
Dec 07, 2021 3.960 4.000 3.960 4.000 1,100 +0.08(+2.17%)
Dec 06, 2021 3.800 4.030 3.770 3.915 6,326 -0.12(-2.85%)
Dec 03, 2021 4.030 4.030 4.030 4.030 200 -0.08(-2.07%)
Dec 02, 2021 4.210 4.210 4.115 4.115 1,206 -0.04(-1.08%)
Dec 01, 2021 4.130 4.160 4.100 4.160 3,501 +0.00(+0.00%)
Nov 30, 2021 4.160 4.290 4.290 4.160 5,711 -0.20(-4.59%)
Nov 29, 2021 4.380 4.380 4.275 4.360 13,600 -0.19(-4.28%)
Nov 24, 2021 4.555 4.555 4.555 0 -0.00(-0.11%)
Nov 23, 2021 4.560 4.560 4.560 4.560 11,492 -0.17(-3.59%)
Nov 22, 2021 4.600 4.760 4.600 4.730 12,264 +0.43(+10.00%)
Nov 19, 2021 4.210 4.460 4.210 4.300 5,577 -0.15(-3.37%)
Nov 18, 2021 4.350 4.460 4.350 4.450 6,300 +0.04(+1.02%)
Nov 17, 2021 4.550 4.550 4.290 4.405 6,429 +0.02(+0.34%)
Nov 16, 2021 4.390 4.390 4.390 4.390 435 +0.19(+4.52%)
Nov 15, 2021 4.215 4.360 4.170 4.200 16,191 -0.10(-2.33%)
Nov 12, 2021 4.300 4.300 4.300 4.300 500 -0.06(-1.38%)
Nov 11, 2021 4.410 4.410 4.360 4.360 1,182 +0.15(+3.44%)
Nov 09, 2021 4.215 4.215 4.215 4.215 332,010 +0.04(+1.08%)
Nov 08, 2021 4.255 4.255 4.160 4.170 6,775 -0.18(-4.14%)
Nov 05, 2021 4.345 4.375 4.190 4.350 35,056 +0.04(+0.93%)
Nov 04, 2021 4.310 4.370 4.310 4.310 50,300 +0.12(+2.99%)
Nov 03, 2021 4.210 4.210 4.185 4.185 2,302 -0.07(-1.53%)
Nov 02, 2021 4.250 4.250 4.250 4.250 450 +0.00(+0.00%)
Nov 01, 2021 4.140 4.515 4.515 4.250 1,673 -0.26(-5.87%)
Oct 29, 2021 4.515 4.515 4.515 4.515 21,025 +0.14(+3.32%)
Oct 28, 2021 4.370 4.520 4.370 4.370 2,651 -0.17(-3.74%)
Oct 27, 2021 4.350 4.540 4.350 4.540 6,919 +0.14(+3.18%)
Oct 26, 2021 4.490 4.500 4.400 4.400 2,174 -0.17(-3.61%)
Oct 25, 2021 4.400 4.630 4.400 4.565 190,332 +0.27(+6.16%)
Oct 21, 2021 4.300 4.300 4.300 0 -0.10(-2.27%)
Oct 20, 2021 4.330 4.400 4.330 4.400 5,400 +0.08(+1.76%)
Oct 19, 2021 4.380 4.420 4.324 4.324 13,401 -0.05(-1.17%)
Oct 18, 2021 4.400 4.400 4.340 4.375 2,209 +0.17(+4.17%)
Oct 15, 2021 4.370 4.370 4.200 4.200 32,698 +0.20(+5.00%)
Oct 14, 2021 4.020 4.090 3.950 4.000 17,360 +0.08(+2.04%)
Oct 13, 2021 3.960 3.960 3.920 3.920 6,049 -0.01(-0.25%)
Oct 12, 2021 3.990 3.990 3.930 3.930 2,262 +0.08(+2.08%)
Oct 11, 2021 3.960 3.960 3.850 3.850 2,851 +0.09(+2.39%)
Oct 08, 2021 3.760 3.760 3.760 3.760 4,010 +0.02(+0.67%)
Oct 07, 2021 3.650 3.735 3.650 3.735 2,750 +0.23(+6.41%)
Oct 06, 2021 3.610 3.610 3.490 3.510 5,736 -0.11(-3.04%)
Oct 05, 2021 3.570 3.620 3.570 3.620 14,500 +0.04(+1.26%)
Oct 04, 2021 3.510 3.575 3.510 3.575 510 -0.11(-2.99%)
Oct 01, 2021 3.655 3.685 3.550 3.685 6,050 -0.00(-0.14%)
Sep 30, 2021 3.750 3.750 3.690 3.690 626 -0.09(-2.38%)
Sep 29, 2021 3.660 3.780 3.660 3.780 8,438 +0.09(+2.44%)
Sep 27, 2021 3.690 3.690 3.690 1 -0.05(-1.34%)
Sep 24, 2021 3.680 3.740 3.680 3.740 2,232 +0.08(+2.19%)
Sep 23, 2021 3.820 3.820 3.660 3.660 3,006 -0.30(-7.58%)
Sep 22, 2021 3.945 3.960 3.945 3.960 950 +0.10(+2.59%)
Sep 21, 2021 3.820 3.860 3.820 3.860 2,250 +0.16(+4.32%)
Sep 20, 2021 3.700 3.730 3.650 3.700 13,660 -0.20(-5.13%)
Sep 17, 2021 3.900 3.900 3.900 3.900 1,100 +0.01(+0.26%)
Sep 16, 2021 3.900 3.900 3.760 3.890 4,562 -0.29(-7.05%)
Sep 15, 2021 4.098 4.185 4.098 4.185 726 -0.07(-1.53%)
Sep 14, 2021 4.230 4.250 4.230 4.250 3,000 +0.07(+1.67%)
Sep 13, 2021 4.180 4.180 4.180 4.180 200 +0.06(+1.42%)
Sep 10, 2021 4.220 4.220 4.120 4.122 25,950 -0.10(-2.45%)
Sep 09, 2021 4.190 4.225 4.190 4.225 2,401 -0.11(-2.42%)
Sep 08, 2021 4.380 4.380 4.280 4.330 4,093 -0.06(-1.48%)
Sep 07, 2021 4.440 4.450 4.395 4.395 3,600 +0.03(+0.80%)
Sep 03, 2021 4.400 4.400 4.250 4.360 2,690 -0.04(-0.91%)
Sep 02, 2021 4.420 4.420 4.400 4.400 750 -0.06(-1.35%)
Sep 01, 2021 4.310 4.500 4.310 4.460 46,424 -0.13(-2.83%)
Aug 31, 2021 4.600 4.650 4.590 4.590 2,905 +0.02(+0.44%)
Aug 30, 2021 4.440 4.575 4.430 4.570 18,411 +0.31(+7.28%)
Aug 27, 2021 4.180 4.380 4.180 4.260 15,429 +0.08(+1.91%)
Aug 26, 2021 4.000 4.250 4.000 4.180 783 -0.20(-4.46%)
Aug 25, 2021 4.355 4.420 4.311 4.375 4,663 +0.18(+4.42%)
Aug 23, 2021 4.310 4.310 4.310 4.190 1,000 +0.03(+0.72%)
Aug 19, 2021 4.160 4.160 4.160 4 +0.21(+5.32%)
Aug 18, 2021 4.040 4.040 3.950 3.950 3,470 -0.07(-1.74%)
Aug 17, 2021 4.028 4.028 3.950 4.020 4,421 -0.18(-4.17%)
Aug 16, 2021 4.390 4.390 4.170 4.195 7,459 -0.15(-3.56%)
Aug 13, 2021 4.435 4.445 4.290 4.350 7,635 -0.01(-0.26%)
Aug 12, 2021 4.440 4.440 4.362 4.362 1,240 -0.02(-0.42%)
Aug 11, 2021 4.340 4.500 4.340 4.380 64,210 -0.14(-3.10%)
Aug 10, 2021 4.460 4.520 4.460 4.520 9,709 -0.16(-3.42%)
Aug 06, 2021 4.680 4.680 4.680 2 -0.03(-0.64%)
Aug 05, 2021 4.745 4.810 4.700 4.710 14,590 +0.01(+0.21%)
Aug 04, 2021 4.500 4.700 4.500 4.700 339 +0.25(+5.62%)
Aug 03, 2021 4.420 4.470 4.420 4.450 3,806 -0.45(-9.19%)
Aug 02, 2021 5.020 5.020 4.810 4.900 19,100 +0.01(+0.20%)
Jul 30, 2021 4.630 4.890 4.630 4.890 14,760 +0.44(+9.94%)
Jul 29, 2021 4.420 4.448 4.380 4.448 2,900 +0.27(+6.41%)
Jul 28, 2021 3.980 4.180 3.980 4.180 3,067 +0.29(+7.46%)
Jul 27, 2021 3.900 4.110 3.890 3.890 6,063 -0.35(-8.25%)
Jul 26, 2021 4.330 4.330 4.122 4.240 20,895 -0.15(-3.42%)
Jul 23, 2021 4.365 4.480 4.230 4.390 20,406 +0.32(+7.86%)
Jul 22, 2021 4.000 4.190 4.000 4.070 3,282 -0.04(-1.00%)
Jul 21, 2021 3.950 4.111 3.950 4.111 24,990 +0.57(+15.97%)
Jul 20, 2021 3.545 3.545 3.545 3.545 1,242 -0.00(-0.14%)
Jul 19, 2021 3.505 3.560 3.505 3.550 3,430 -0.02(-0.56%)
Jul 16, 2021 3.520 3.570 3.520 3.570 850 +0.04(+1.13%)
Jul 15, 2021 3.550 3.557 3.485 3.530 10,167 -0.03(-0.84%)
Jul 14, 2021 3.650 3.650 3.560 3.560 5,398 -0.11(-3.00%)
Jul 13, 2021 3.692 3.692 3.670 3.670 2,573 +0.12(+3.38%)
Jul 12, 2021 3.650 3.650 3.550 3.550 4,119 -0.02(-0.56%)
Jul 09, 2021 3.500 3.570 3.400 3.570 25,875 +0.20(+5.93%)
Jul 08, 2021 3.270 3.370 3.270 3.370 11,035 +0.00(+0.00%)
Jul 07, 2021 3.410 3.410 3.360 3.370 27,116 +0.11(+3.31%)
Jul 06, 2021 3.310 3.350 3.252 3.262 1,996 +0.09(+2.90%)
Jul 02, 2021 3.175 3.180 3.170 3.170 2,180 -0.06(-1.86%)
Jul 01, 2021 3.161 3.230 3.161 3.230 900 -0.01(-0.19%)
Jun 30, 2021 3.260 3.300 3.235 3.236 7,648 -0.11(-3.40%)
Jun 29, 2021 3.325 3.380 3.325 3.350 165,700 -0.03(-0.89%)
Jun 28, 2021 3.330 3.480 3.320 3.380 19,605 +0.12(+3.84%)
Jun 25, 2021 3.260 3.270 3.250 3.255 10,642 +0.00(+0.15%)
Jun 24, 2021 3.200 3.250 3.200 3.250 20,800 +0.07(+2.20%)
Jun 23, 2021 3.110 3.225 3.110 3.180 28,513 +0.17(+5.65%)
Jun 22, 2021 3.090 3.090 3.010 3.010 5,635 -0.15(-4.75%)
Jun 21, 2021 3.080 3.160 3.080 3.160 1,505 +0.21(+7.12%)
Jun 18, 2021 2.960 2.995 2.950 2.950 3,231 +0.15(+5.32%)
Jun 17, 2021 2.820 2.820 2.790 2.801 1,501 -0.05(-1.72%)
Jun 16, 2021 2.860 2.860 2.800 2.850 28,034 -0.28(-8.95%)
Jun 15, 2021 3.070 3.140 3.070 3.130 2,304 +0.00(+0.00%)
Jun 14, 2021 3.125 3.190 3.070 3.130 5,868 -0.02(-0.63%)
Jun 11, 2021 3.230 3.230 3.130 3.150 11,349 +0.11(+3.79%)
Jun 10, 2021 3.035 3.035 3.035 3.035 1,000 -0.03(-1.14%)
Jun 09, 2021 3.011 3.070 3.010 3.070 4,175 +0.04(+1.31%)
Jun 08, 2021 3.025 3.070 2.980 3.030 3,795 +0.06(+1.86%)
Jun 07, 2021 2.980 3.020 2.935 2.975 2,174 -0.05(-1.82%)
Jun 04, 2021 2.950 3.030 2.950 3.030 5,133 +0.20(+7.26%)
Jun 03, 2021 2.815 2.890 2.815 2.825 1,062 -0.13(-4.56%)
Jun 02, 2021 2.850 2.980 2.850 2.960 24,550 +0.06(+2.25%)
Jun 01, 2021 2.800 2.900 2.800 2.895 115,359 +0.13(+4.70%)
May 28, 2021 2.790 2.830 2.765 2.765 5,730 -0.07(-2.64%)
May 27, 2021 2.780 2.840 2.780 2.840 19,890 +0.04(+1.43%)
May 26, 2021 2.750 2.800 2.750 2.800 7,693 +0.15(+5.46%)
May 25, 2021 2.780 2.780 2.655 2.655 2,154 +0.04(+1.53%)
May 24, 2021 2.610 2.615 2.600 2.615 3,627 +0.05(+1.75%)
May 21, 2021 2.460 2.600 2.460 2.570 2,811 -0.10(-3.56%)
May 20, 2021 2.680 2.680 2.550 2.665 2,960 +0.17(+7.03%)
May 19, 2021 2.395 2.490 2.340 2.490 78,300 +0.04(+1.63%)
May 18, 2021 2.520 2.520 2.440 2.450 3,200 +0.00(+0.00%)
May 17, 2021 2.370 2.480 2.370 2.450 4,101 +0.20(+8.89%)
May 14, 2021 2.280 2.330 2.200 2.250 27,400 -0.03(-1.32%)
May 13, 2021 2.315 2.315 2.270 2.280 5,100 -0.09(-3.80%)
May 12, 2021 2.320 2.400 2.320 2.370 11,210 +0.07(+3.04%)
May 11, 2021 2.310 2.350 2.300 2.300 6,554 -0.12(-4.96%)
May 10, 2021 2.435 2.440 2.410 2.420 21,709 -0.04(-1.75%)
May 07, 2021 2.530 2.530 2.460 2.463 17,411 -0.16(-6.17%)
May 06, 2021 2.590 2.625 2.571 2.625 3,412 +0.05(+1.98%)
May 05, 2021 2.560 2.574 2.530 2.574 67,726 +0.05(+2.14%)
May 04, 2021 2.530 2.530 2.460 2.520 9,852 +0.02(+0.82%)
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.