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 28, 2023 1.190 1.210 1.190 1.210 1,098 +0.04(+3.42%)
Apr 26, 2023 1.170 0 +0.06(+5.41%)
Apr 25, 2023 1.110 1.110 1.110 1.110 925 -0.07(-5.93%)
Apr 24, 2023 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Apr 21, 2023 1.180 1.180 1.180 1.180 250 -0.13(-9.92%)
Apr 17, 2023 1.310 0 +0.08(+6.50%)
Apr 14, 2023 1.230 1.230 1.230 1.230 100 +0.10(+8.85%)
Apr 06, 2023 1.130 0 -0.07(-5.83%)
Apr 03, 2023 1.200 0 -0.01(-0.74%)
Mar 31, 2023 1.209 1.209 1.209 1.209 1,999 -0.00(-0.08%)
Mar 30, 2023 1.219 1.233 1.210 1.210 5,251 +0.01(+0.83%)
Mar 29, 2023 1.200 1.200 1.200 1.200 100 -0.01(-0.83%)
Mar 28, 2023 1.210 1.210 1.210 1.210 150 +0.06(+5.22%)
Mar 24, 2023 1.150 0 +0.00(+0.00%)
Mar 22, 2023 1.150 0 +0.02(+2.22%)
Mar 21, 2023 1.119 1.125 1.119 1.125 5,810 +0.05(+4.26%)
Mar 20, 2023 1.079 1.079 1.079 1.079 100 +0.03(+2.76%)
Mar 17, 2023 1.050 1.050 1.050 1.050 60,000 +0.01(+0.48%)
Mar 15, 2023 1.045 0 -0.01(-0.95%)
Mar 14, 2023 1.055 1.055 1.055 1.055 220 -0.09(-8.26%)
Mar 13, 2023 1.150 1.150 1.150 1.150 290 -0.04(-3.04%)
Mar 10, 2023 1.186 1.190 1.186 1.186 300 -0.04(-3.18%)
Mar 09, 2023 1.225 1.225 1.225 1.225 140 -0.07(-5.77%)
Mar 08, 2023 1.300 1.300 1.300 1.300 100 -0.04(-3.22%)
Mar 02, 2023 1.343 0 -0.07(-4.73%)
Mar 01, 2023 1.380 1.410 1.380 1.410 814 -0.17(-10.76%)
Feb 23, 2023 1.580 0 +0.08(+5.69%)
Feb 21, 2023 1.495 0 +0.12(+9.12%)
Feb 13, 2023 1.370 20 +0.04(+3.01%)
Feb 09, 2023 1.330 0 -0.02(-1.48%)
Feb 07, 2023 1.350 0 -0.02(-1.82%)
Feb 06, 2023 1.375 1.375 1.375 1.375 1,501 -0.07(-5.17%)
Feb 02, 2023 1.450 0 -0.05(-3.33%)
Feb 01, 2023 1.490 1.500 1.460 1.500 1,460 +0.07(+4.90%)
Jan 30, 2023 1.430 0 -0.07(-4.67%)
Jan 27, 2023 1.490 1.500 1.490 1.500 1,850 +0.01(+0.67%)
Jan 26, 2023 1.480 1.490 1.480 1.490 2,040 +0.09(+6.81%)
Jan 25, 2023 1.395 1.395 1.395 1.395 200 -0.04(-3.12%)
Jan 24, 2023 1.370 1.440 1.370 1.440 2,349 +0.04(+2.86%)
Jan 23, 2023 1.400 1.400 1.400 1.400 300 +0.01(+0.68%)
Jan 20, 2023 1.400 1.400 1.391 1.391 550 +0.04(+3.00%)
Jan 17, 2023 1.350 0 +0.05(+3.85%)
Jan 09, 2023 1.300 99 +0.00(+0.00%)
Jan 06, 2023 1.300 1.300 1.300 1.300 200 -0.00(-0.22%)
Jan 05, 2023 1.303 1.303 1.303 1.303 200 +0.01(+1.00%)
Jan 04, 2023 1.290 1.290 1.290 1.290 5,650 -0.07(-5.46%)
Jan 03, 2023 1.335 1.365 1.335 1.365 475 +0.08(+6.60%)
Dec 30, 2022 1.292 1.292 1.280 1.280 820 -0.01(-1.16%)
Dec 29, 2022 1.290 1.295 1.250 1.295 2,348 +0.02(+1.57%)
Dec 28, 2022 1.240 1.285 1.240 1.275 950 -0.02(-1.62%)
Dec 27, 2022 1.296 1.296 1.296 1.296 3,707 -0.01(-0.69%)
Dec 23, 2022 1.287 1.305 1.287 1.305 800 -0.05(-3.69%)
Dec 22, 2022 1.355 1.355 1.355 1.355 500 +0.05(+4.23%)
Dec 21, 2022 1.300 1.300 1.300 1.300 1,000 +0.03(+2.36%)
Dec 20, 2022 1.260 1.273 1.260 1.270 26,450 -0.11(-8.30%)
Dec 16, 2022 1.385 0 +0.04(+3.36%)
Dec 15, 2022 1.340 1.340 1.340 1.340 275 +0.01(+0.75%)
Dec 13, 2022 1.330 110 +0.03(+2.30%)
Dec 12, 2022 1.345 1.345 1.300 1.300 4,000 -0.10(-6.87%)
Dec 09, 2022 1.396 1.396 1.396 1.396 500 -0.05(-3.72%)
Dec 08, 2022 1.425 1.450 1.425 1.450 4,000 +0.04(+2.84%)
Dec 06, 2022 1.410 0 +0.00(+0.00%)
Dec 05, 2022 1.410 1.410 1.410 1.410 100 +0.00(+0.00%)
Dec 02, 2022 1.360 1.410 1.360 1.410 1,500 +0.19(+15.57%)
Nov 25, 2022 1.220 0 -0.05(-3.94%)
Nov 23, 2022 1.290 1.290 1.246 1.270 2,063 -0.00(-0.16%)
Nov 22, 2022 1.272 1.272 1.272 1.272 250 +0.03(+2.58%)
Nov 21, 2022 1.240 1.240 1.240 1.240 510 +0.03(+2.18%)
Nov 17, 2022 1.214 0 -0.11(-8.07%)
Nov 15, 2022 1.320 0 +0.14(+11.86%)
Nov 11, 2022 1.180 0 +0.01(+0.85%)
Nov 10, 2022 1.170 1.170 1.170 1.170 1,530 -0.08(-6.40%)
Nov 07, 2022 1.250 0 +0.06(+5.13%)
Nov 04, 2022 1.160 1.210 1.150 1.189 19,342 +0.12(+11.12%)
Nov 02, 2022 1.070 0 -0.04(-4.04%)
Nov 01, 2022 1.115 1.115 1.115 1.115 500 +0.02(+2.29%)
Oct 31, 2022 1.081 1.090 1.060 1.090 6,850 +0.13(+12.99%)
Oct 25, 2022 0.9647 23 -0.04(-3.53%)
Oct 24, 2022 0.9693 1.000 0.9693 1.000 600 +0.03(+3.56%)
Oct 21, 2022 0.9656 0.9656 0.9656 0.9656 100 +0.02(+2.16%)
Oct 20, 2022 0.9452 0.9452 0.9452 0.9452 500 +0.01(+1.39%)
Oct 19, 2022 0.9322 0.9322 0.9322 0.9322 1,000 -0.02(-1.72%)
Oct 18, 2022 1.010 1.010 0.9485 0.9485 104,380 -0.02(-1.99%)
Oct 17, 2022 0.9074 0.9678 0.9074 0.9678 5,283 +0.04(+4.56%)
Oct 13, 2022 0.9256 0 -0.07(-7.44%)
Oct 10, 2022 1.000 0 -0.04(-3.85%)
Oct 07, 2022 1.040 1.080 1.040 1.040 2,677 -0.15(-12.61%)
Oct 04, 2022 1.190 0 +0.01(+0.85%)
Oct 03, 2022 1.150 1.180 1.150 1.180 3,020 +0.03(+2.61%)
Sep 30, 2022 1.110 1.150 1.110 1.150 300 -0.06(-4.96%)
Sep 29, 2022 1.210 1.210 1.210 1.210 25,000 -0.03(-2.42%)
Sep 28, 2022 1.240 1.240 1.240 1.240 714 -0.02(-1.59%)
Sep 26, 2022 1.260 0 +0.02(+1.61%)
Sep 23, 2022 1.240 1.240 1.240 1.240 510 -0.03(-2.75%)
Sep 22, 2022 1.285 1.285 1.275 1.275 1,700 -0.01(-0.39%)
Sep 21, 2022 1.275 1.320 1.275 1.280 2,347 -0.08(-5.88%)
Sep 19, 2022 1.360 0 +0.00(+0.00%)
Sep 15, 2022 1.360 0 -0.05(-3.55%)
Sep 14, 2022 1.410 1.410 1.410 1.410 5,000 +0.00(+0.00%)
Sep 09, 2022 1.410 0 +0.00(+0.00%)
Sep 06, 2022 1.410 0 -0.06(-4.08%)
Sep 02, 2022 1.470 1.470 1.470 1.470 2,000 +0.00(+0.00%)
Sep 01, 2022 1.470 1.470 1.430 1.470 1,600 -0.02(-1.34%)
Aug 30, 2022 1.490 0 -0.08(-5.10%)
Aug 29, 2022 1.550 1.570 1.550 1.570 450 +0.01(+0.32%)
Aug 26, 2022 1.565 1.565 1.565 1.565 200 +0.03(+2.29%)
Aug 25, 2022 1.480 1.530 1.480 1.530 2,200 +0.08(+5.52%)
Aug 23, 2022 1.450 0 -0.06(-3.97%)
Aug 22, 2022 1.490 1.550 1.490 1.510 4,125 +0.15(+11.03%)
Aug 19, 2022 1.360 1.360 1.360 1.360 194 -0.02(-1.45%)
Aug 18, 2022 1.380 1.380 1.370 1.380 3,500 -0.08(-5.48%)
Aug 16, 2022 1.460 0 -0.04(-2.67%)
Aug 12, 2022 1.500 0 +0.01(+0.67%)
Aug 11, 2022 1.430 1.505 1.430 1.490 4,001 +0.00(+0.00%)
Aug 10, 2022 1.490 1.490 1.490 1.490 100 -0.01(-0.33%)
Aug 09, 2022 1.510 1.515 1.492 1.495 1,804 -0.03(-1.97%)
Aug 04, 2022 1.525 0 -0.04(-2.56%)
Aug 03, 2022 1.580 1.580 1.565 1.565 1,900 -0.26(-14.01%)
Aug 01, 2022 1.820 0 +0.31(+20.53%)
Jul 29, 2022 1.550 1.550 1.510 1.510 2,000 -0.07(-4.43%)
Jul 27, 2022 1.580 0 -0.02(-1.47%)
Jul 26, 2022 1.603 1.603 1.603 1.603 220 -0.05(-2.82%)
Jul 25, 2022 1.650 1.650 1.650 1.650 750 +0.00(+0.00%)
Jul 22, 2022 1.630 1.670 1.630 1.650 10,315 -0.03(-1.79%)
Jul 20, 2022 1.680 0 -0.04(-2.33%)
Jul 19, 2022 1.720 1.720 1.720 1.720 1,520 +0.00(+0.29%)
Jul 18, 2022 1.690 1.720 1.690 1.715 21,400 +0.04(+2.08%)
Jul 15, 2022 1.680 1.680 1.680 1.680 820 +0.00(+0.00%)
Jul 13, 2022 1.680 0 -0.02(-0.88%)
Jul 12, 2022 1.695 1.695 1.695 1.695 250 -0.04(-2.59%)
Jul 11, 2022 1.750 1.750 1.740 1.740 4,650 -0.13(-6.95%)
Jul 07, 2022 1.870 0 +0.03(+1.85%)
Jul 06, 2022 1.836 1.836 1.836 1.836 26,911 -0.03(-1.55%)
Jul 05, 2022 1.870 1.890 1.850 1.865 47,000 -0.24(-11.61%)
Jul 01, 2022 2.090 2.110 2.090 2.110 4,426 +0.02(+0.96%)
Jun 30, 2022 2.100 2.100 2.020 2.090 19,271 +0.05(+2.45%)
Jun 29, 2022 2.120 2.120 2.040 2.040 25,143 -0.21(-9.33%)
Jun 28, 2022 2.250 2.290 2.220 2.250 4,000 +0.09(+4.17%)
Jun 27, 2022 2.160 2.160 2.160 2.160 250 -0.01(-0.46%)
Jun 24, 2022 2.170 2.170 2.170 2.170 256 +0.00(+0.23%)
Jun 23, 2022 2.166 2.190 2.165 2.165 7,400 +0.12(+6.13%)
Jun 21, 2022 2.040 0 -0.02(-1.16%)
Jun 17, 2022 2.040 2.064 2.000 2.064 2,100 +0.11(+5.84%)
Jun 16, 2022 2.005 2.005 1.950 1.950 3,750 -0.11(-5.56%)
Jun 15, 2022 2.160 2.160 2.065 2.065 41,440 -0.06(-3.05%)
Jun 14, 2022 2.010 2.130 2.010 2.130 6,700 +0.19(+9.62%)
Jun 13, 2022 1.970 2.060 1.940 1.943 3,475 -0.04(-1.87%)
Jun 10, 2022 1.930 1.980 1.920 1.980 1,796 +0.15(+8.20%)
Jun 09, 2022 1.830 1.830 1.830 1.830 565 -0.05(-2.66%)
Jun 07, 2022 1.880 0 -0.06(-3.09%)
Jun 03, 2022 1.940 0 +0.01(+0.52%)
Jun 02, 2022 1.957 1.957 1.890 1.930 6,050 +0.11(+6.04%)
Jun 01, 2022 1.820 1.820 1.820 1.820 4,000 +0.07(+4.00%)
May 31, 2022 1.820 1.820 1.750 1.750 10,393 +0.07(+4.17%)
May 27, 2022 1.675 1.680 1.640 1.680 1,458 -0.07(-4.00%)
May 26, 2022 1.750 1.750 1.725 1.750 385 +0.00(+0.00%)
May 25, 2022 1.730 1.750 1.700 1.750 2,850 +0.17(+10.76%)
May 24, 2022 1.540 1.580 1.540 1.580 750 +0.08(+5.33%)
May 23, 2022 1.490 1.500 1.460 1.500 4,900 -0.02(-1.32%)
May 18, 2022 1.520 47 -0.12(-7.32%)
May 17, 2022 1.620 1.640 1.620 1.640 1,479 +0.19(+13.10%)
May 16, 2022 1.450 1.450 1.450 1.450 500 +0.04(+2.84%)
May 13, 2022 1.360 1.410 1.360 1.410 20,900 +0.13(+10.16%)
May 12, 2022 1.230 1.280 1.230 1.280 1,635 +0.04(+3.23%)
May 11, 2022 1.200 1.240 1.200 1.240 1,000 +0.07(+5.98%)
May 10, 2022 1.170 1.180 1.170 1.170 1,605 -0.02(-1.68%)
May 09, 2022 1.240 1.240 1.190 1.190 1,150 -0.08(-6.30%)
May 06, 2022 1.250 1.280 1.250 1.270 18,925 -0.03(-2.31%)
May 05, 2022 1.300 1.310 1.300 1.300 1,449 -0.03(-2.62%)
May 04, 2022 1.380 1.380 1.335 1.335 2,510 -0.06(-4.64%)
May 03, 2022 1.373 1.400 1.373 1.400 16,050 +0.03(+2.19%)
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.