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 (%)
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.