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 )

1.725 -0.035 (-1.99%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 31, 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 (%)
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%)
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.