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 (%)
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%)
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.