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 )

1.580 +0.030 (+1.94%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 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, 2024 1.510 0 +0.08(+5.59%)
Apr 26, 2024 1.500 1.500 1.430 1.430 2,150 -0.07(-4.67%)
Apr 25, 2024 1.480 1.500 1.480 1.500 1,770 +0.11(+7.91%)
Apr 24, 2024 1.390 1.390 1.390 1.390 4,263 +0.00(+0.00%)
Apr 23, 2024 1.390 1.390 1.390 1.390 702 +0.07(+5.41%)
Apr 22, 2024 1.360 1.360 1.280 1.319 12,650 -0.10(-7.13%)
Apr 19, 2024 1.420 1.420 1.420 1.420 1,000 -0.01(-0.35%)
Apr 17, 2024 1.425 0 +0.05(+3.26%)
Apr 16, 2024 1.380 1.380 1.380 1.380 700 -0.06(-4.17%)
Apr 11, 2024 1.440 0 +0.03(+2.13%)
Apr 10, 2024 1.380 1.430 1.370 1.410 104,500 +0.07(+5.34%)
Apr 09, 2024 1.260 1.360 1.260 1.339 10,300 +0.12(+9.71%)
Apr 08, 2024 1.220 1.220 1.220 1.220 100 +0.08(+7.02%)
Apr 04, 2024 1.140 0 +0.00(+0.00%)
Apr 03, 2024 1.170 1.170 1.140 1.140 1,200 -0.02(-1.72%)
Apr 02, 2024 1.130 1.160 1.130 1.160 2,622 +0.09(+8.32%)
Apr 01, 2024 1.071 1.071 1.071 1.071 500 +0.00(+0.08%)
Mar 28, 2024 1.070 1.070 1.070 1.070 5,500 +0.00(+0.00%)
Mar 27, 2024 1.159 1.159 1.070 1.070 2,426 +0.00(+0.00%)
Mar 26, 2024 1.070 1.070 1.070 1.070 1,000 -0.09(-7.76%)
Mar 25, 2024 1.110 1.160 1.080 1.160 1,600 +0.00(+0.00%)
Mar 18, 2024 1.160 0 -0.01(-0.85%)
Mar 12, 2024 1.170 0 +0.04(+3.50%)
Mar 11, 2024 1.140 1.150 1.130 1.130 1,201 -0.01(-0.84%)
Mar 05, 2024 1.140 0 +0.04(+3.63%)
Mar 04, 2024 1.140 1.140 1.100 1.100 850 -0.02(-1.56%)
Mar 01, 2024 1.130 1.130 1.117 1.117 9,100 +0.01(+0.68%)
Feb 29, 2024 1.130 1.130 1.110 1.110 7,122 -0.01(-0.89%)
Feb 27, 2024 1.120 0 +0.03(+2.75%)
Feb 26, 2024 1.090 1.090 1.090 1.090 206 +0.04(+3.81%)
Feb 21, 2024 1.050 0 +0.00(+0.00%)
Feb 20, 2024 1.050 1.050 1.050 1.050 2,500 -0.06(-5.41%)
Feb 16, 2024 1.110 1.110 1.110 1.110 3,000 +0.07(+6.73%)
Feb 14, 2024 1.040 0 +0.02(+1.88%)
Feb 13, 2024 1.060 1.100 1.021 1.021 10,100 -0.04(-3.70%)
Feb 12, 2024 1.020 1.060 1.020 1.060 29,900 +0.03(+2.91%)
Feb 08, 2024 1.030 0 +0.02(+1.98%)
Jan 31, 2024 1.010 0 -0.01(-0.98%)
Jan 30, 2024 1.000 1.020 1.000 1.020 4,099 -0.05(-4.67%)
Jan 26, 2024 1.070 10 -0.01(-0.93%)
Jan 25, 2024 1.065 1.083 1.065 1.080 3,200 -0.03(-2.70%)
Jan 24, 2024 1.110 1.110 1.110 1.110 5,111 -0.03(-3.06%)
Jan 22, 2024 1.145 0 -0.03(-2.97%)
Jan 16, 2024 1.180 0 -0.03(-2.48%)
Jan 11, 2024 1.210 0 +0.04(+3.42%)
Jan 10, 2024 1.170 1.170 1.170 1.170 602 +0.00(+0.43%)
Jan 09, 2024 1.110 1.165 1.110 1.165 600 -0.05(-4.51%)
Jan 05, 2024 1.220 0 -0.01(-0.81%)
Jan 03, 2024 1.230 0 -0.02(-1.60%)
Jan 02, 2024 1.260 1.260 1.250 1.250 622 +0.01(+0.81%)
Dec 29, 2023 1.240 1.240 1.240 1.240 5,043 +0.00(+0.00%)
Dec 28, 2023 1.240 1.240 1.240 1.240 1,120 +0.03(+2.48%)
Dec 27, 2023 1.250 1.250 1.210 1.210 2,000 +0.01(+0.83%)
Dec 21, 2023 1.200 10 -0.14(-10.11%)
Dec 14, 2023 1.335 0 +0.06(+5.12%)
Dec 13, 2023 1.310 1.310 1.270 1.270 1,200 -0.07(-5.22%)
Dec 12, 2023 1.340 1.340 1.340 1.340 1,000 +0.06(+4.69%)
Dec 11, 2023 1.280 1.280 1.280 1.280 800 +0.00(+0.00%)
Dec 08, 2023 1.280 1.280 1.280 1.280 10,000 +0.00(+0.00%)
Dec 07, 2023 1.320 1.320 1.280 1.280 1,500 -0.01(-1.16%)
Dec 05, 2023 1.295 5 -0.06(-4.07%)
Dec 04, 2023 1.349 1.350 1.349 1.350 300 -0.08(-5.92%)
Nov 30, 2023 1.435 140 -0.08(-5.59%)
Nov 29, 2023 1.480 1.520 1.480 1.520 1,275 +0.04(+2.70%)
Nov 24, 2023 1.480 0 +0.00(+0.00%)
Nov 22, 2023 1.480 1.480 1.480 1.480 200 -0.03(-1.99%)
Nov 21, 2023 1.510 1.510 1.510 1.510 214 -0.01(-0.66%)
Nov 20, 2023 1.560 1.560 1.520 1.520 1,600 +0.03(+2.01%)
Nov 17, 2023 1.490 1.490 1.490 1.490 2,000 +0.07(+4.93%)
Nov 15, 2023 1.420 0 +0.00(+0.00%)
Nov 14, 2023 1.420 1.420 1.420 1.420 266,678 -0.08(-5.33%)
Nov 08, 2023 1.500 0 +0.05(+3.45%)
Nov 01, 2023 1.450 20 +0.00(+0.00%)
Oct 30, 2023 1.450 0 +0.11(+8.21%)
Oct 27, 2023 1.375 1.400 1.340 1.340 4,545 -0.01(-1.11%)
Oct 25, 2023 1.355 0 +0.06(+5.04%)
Oct 24, 2023 1.300 1.320 1.290 1.290 8,786 -0.01(-0.77%)
Oct 23, 2023 1.300 1.300 1.300 1.300 140 +0.00(+0.00%)
Oct 18, 2023 1.300 0 +0.01(+0.78%)
Oct 16, 2023 1.290 0 +0.05(+4.45%)
Oct 12, 2023 1.235 13 +0.14(+12.27%)
Oct 04, 2023 1.100 0 -0.08(-6.78%)
Sep 29, 2023 1.180 0 +0.01(+0.85%)
Sep 27, 2023 1.170 0 -0.01(-0.68%)
Sep 25, 2023 1.178 50 -0.01(-1.01%)
Sep 22, 2023 1.190 1.190 1.190 1.190 500 +0.02(+1.71%)
Sep 21, 2023 1.170 1.170 1.170 1.170 7,465 +0.02(+1.74%)
Sep 20, 2023 1.230 1.230 1.150 1.150 12,600 -0.05(-4.17%)
Sep 19, 2023 1.200 1.200 1.200 1.200 500 -0.05(-4.00%)
Sep 18, 2023 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Sep 14, 2023 1.200 0 +0.00(+0.00%)
Sep 13, 2023 1.200 1.200 1.200 1.200 3,001 +0.02(+1.69%)
Sep 08, 2023 1.180 0 +0.04(+3.51%)
Sep 07, 2023 1.185 1.185 1.140 1.140 1,107 -0.08(-6.56%)
Aug 28, 2023 1.220 17,500 +0.05(+4.72%)
Aug 21, 2023 1.165 0 -0.01(-0.55%)
Aug 18, 2023 1.171 1.171 1.171 1.171 440 -0.08(-6.28%)
Aug 17, 2023 1.215 1.250 1.215 1.250 3,500 +0.03(+2.46%)
Aug 16, 2023 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Aug 15, 2023 1.220 1.220 1.220 1.220 700 -0.04(-3.33%)
Aug 11, 2023 1.262 0 -0.02(-1.79%)
Aug 08, 2023 1.285 0 -0.07(-4.81%)
Aug 07, 2023 1.350 1.350 1.350 1.350 500 -0.06(-4.26%)
Aug 02, 2023 1.410 0 +0.07(+5.22%)
Aug 01, 2023 1.340 1.380 1.340 1.340 3,500 -0.05(-3.60%)
Jul 31, 2023 1.320 1.390 1.320 1.390 3,750 +0.08(+6.11%)
Jul 28, 2023 1.290 1.310 1.290 1.310 300 +0.04(+3.15%)
Jul 27, 2023 1.270 1.270 1.270 1.270 311 +0.08(+6.72%)
Jul 26, 2023 1.190 1.190 1.190 1.190 4,221 -0.08(-6.30%)
Jul 25, 2023 1.230 1.270 1.230 1.270 327 +0.05(+4.10%)
Jul 24, 2023 1.220 1.220 1.220 1.220 780 +0.04(+3.39%)
Jul 19, 2023 1.180 0 +0.06(+5.36%)
Jul 17, 2023 1.120 1,000 -0.04(-3.86%)
Jul 14, 2023 1.192 1.192 1.165 1.165 1,500 -0.06(-4.90%)
Jul 12, 2023 1.225 1 +0.03(+2.08%)
Jul 11, 2023 1.200 1.200 1.200 1.200 100 +0.05(+4.35%)
Jul 07, 2023 1.150 0 -0.05(-4.17%)
Jul 06, 2023 1.200 1.200 1.200 1.200 1,000 -0.02(-1.23%)
Jul 05, 2023 1.175 1.220 1.175 1.215 18,480 -0.00(-0.41%)
Jul 03, 2023 1.220 1.220 1.220 1.220 500 +0.13(+12.34%)
Jun 29, 2023 1.086 0 -0.03(-3.04%)
Jun 23, 2023 1.120 0 +0.01(+0.45%)
Jun 22, 2023 1.115 1.115 1.115 1.115 1,500 -0.01(-0.98%)
Jun 21, 2023 1.126 1.126 1.126 1.126 400 -0.03(-2.94%)
Jun 16, 2023 1.160 0 +0.04(+3.58%)
Jun 14, 2023 1.120 0 -0.02(-1.75%)
Jun 13, 2023 1.130 1.160 1.130 1.140 40,200 +0.01(+0.88%)
Jun 12, 2023 1.129 1.130 1.129 1.130 9,000 +0.04(+3.67%)
Jun 08, 2023 1.090 30 -0.07(-6.03%)
Jun 07, 2023 1.134 1.170 1.134 1.160 4,250 +0.04(+3.57%)
Jun 06, 2023 1.100 1.120 1.070 1.120 4,504 +0.08(+7.69%)
Jun 02, 2023 1.040 0 +0.02(+1.96%)
Jun 01, 2023 1.020 1.020 1.020 1.020 150 -0.01(-0.97%)
May 31, 2023 1.030 1.030 1.030 1.030 115 -0.02(-1.90%)
May 30, 2023 1.050 1.050 1.050 1.050 192 +0.00(+0.00%)
May 25, 2023 1.050 0 -0.14(-11.76%)
May 23, 2023 1.190 0 -0.08(-6.30%)
May 12, 2023 1.270 0 -0.03(-2.31%)
May 10, 2023 1.300 0 +0.16(+14.04%)
May 02, 2023 1.140 0 -0.04(-3.57%)
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.