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 )

1.430 -0.190 (-11.73%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 13, 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 (%)
Oct 26, 2011 1.300 1.300 1.300 0 +0.14(+12.07%)
Oct 20, 2011 1.160 1.160 1.160 0 -0.19(-14.07%)
Oct 17, 2011 1.350 1.350 1.350 1.350 8,000 +0.10(+8.00%)
Oct 11, 2011 1.250 1.250 1.250 1.250 0 +0.20(+19.05%)
Oct 04, 2011 1.050 1.050 1.050 0 -0.10(-8.70%)
Oct 03, 2011 1.150 1.150 1.150 1.150 1,000 -0.06(-4.96%)
Sep 29, 2011 1.210 1.210 1.210 1.210 70,000 +0.05(+4.31%)
Sep 28, 2011 1.210 1.210 1.160 1.160 1,000 -0.07(-5.69%)
Sep 27, 2011 1.230 1.230 1.230 1.230 3,000 -0.14(-10.22%)
Sep 21, 2011 1.370 1.370 1.370 8,000 -0.08(-5.52%)
Sep 16, 2011 1.450 1.450 1.450 16,500 +0.03(+2.11%)
Sep 15, 2011 1.420 1.420 1.380 1.420 11,785 +0.12(+9.23%)
Sep 13, 2011 1.300 1.300 1.300 1.300 0 -0.06(-4.13%)
Sep 07, 2011 1.356 1.356 1.356 1.356 13,000 +0.03(+1.95%)
Sep 06, 2011 1.330 1.330 1.330 1.330 13,000 -0.15(-10.14%)
Sep 01, 2011 1.480 1.480 1.480 0 +0.06(+4.23%)
Aug 31, 2011 1.420 1.420 1.420 1.420 150 +0.00(+0.00%)
Aug 30, 2011 1.380 1.420 1.380 1.420 14,330 +0.11(+8.40%)
Aug 29, 2011 1.270 1.310 1.270 1.310 1,250 +0.03(+2.34%)
Aug 24, 2011 1.280 1.280 1.280 61,000 -0.07(-5.19%)
Aug 22, 2011 1.350 1.350 1.350 0 -0.13(-8.78%)
Aug 19, 2011 1.480 1.480 1.480 1.480 800 +0.14(+10.45%)
Aug 18, 2011 1.340 1.340 1.340 1.340 17,000 -0.10(-6.94%)
Aug 17, 2011 1.440 1.440 1.440 1.440 2,500 +0.04(+2.86%)
Aug 16, 2011 1.400 1.400 1.400 1.400 7,500 +0.15(+12.00%)
Aug 12, 2011 1.250 1.250 1.250 1.250 0 -0.20(-13.79%)
Aug 11, 2011 1.380 1.450 1.290 1.450 20,000 +0.10(+7.41%)
Aug 10, 2011 1.460 1.460 1.350 1.350 12,500 -0.04(-2.88%)
Aug 09, 2011 1.390 1.390 1.390 1.390 2,500 -0.14(-9.15%)
Aug 04, 2011 1.530 1.530 1.530 12,500 -0.01(-0.65%)
Aug 03, 2011 1.540 1.540 1.540 1.540 1,000 +0.01(+0.65%)
Aug 02, 2011 1.530 1.530 1.530 1.530 21,250 +0.01(+0.66%)
Aug 01, 2011 1.600 1.600 1.520 1.520 128,000 -0.08(-5.00%)
Jul 28, 2011 1.600 1.600 1.600 0 +0.04(+2.56%)
Jul 22, 2011 1.560 1.560 1.560 6,000 +0.13(+9.09%)
Jul 21, 2011 1.430 1.430 1.430 1.430 6,500 -0.22(-13.33%)
Jul 13, 2011 1.650 1.650 1.650 0 +0.05(+3.12%)
Jul 12, 2011 1.600 1.600 1.600 1.600 2,600 -0.10(-5.88%)
Jul 11, 2011 1.600 1.700 1.600 1.700 16,000 -0.02(-1.16%)
Jul 07, 2011 1.720 1.720 1.720 0 -0.01(-0.58%)
Jul 06, 2011 1.750 1.750 1.730 1.730 1,761 +0.03(+1.76%)
Jul 05, 2011 1.700 1.700 1.700 1.700 2,200 +0.08(+4.94%)
Jun 30, 2011 1.620 1.620 1.620 0 +0.10(+6.58%)
Jun 29, 2011 1.520 1.520 1.520 1.520 250 +0.04(+2.70%)
Jun 28, 2011 1.480 1.480 1.480 1.480 250 -0.02(-1.33%)
Jun 27, 2011 1.500 1.550 1.500 1.500 12,722 +0.02(+1.35%)
Jun 22, 2011 1.480 1.480 1.480 0 +0.08(+5.71%)
Jun 20, 2011 1.400 1.400 1.400 0 -0.01(-0.71%)
Jun 16, 2011 1.410 1.410 1.410 0 -0.04(-2.76%)
Jun 15, 2011 1.450 1.450 1.450 1.450 6,500 +0.04(+2.84%)
Jun 14, 2011 1.410 1.410 1.410 1.410 1,000 +0.02(+1.44%)
Jun 10, 2011 1.390 1.390 1.390 0 +0.04(+2.96%)
Jun 09, 2011 1.360 1.360 1.350 1.350 2,000 -0.03(-2.17%)
Jun 07, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 06, 2011 1.380 1.380 1.380 1.380 1,000 -0.02(-1.43%)
Jun 01, 2011 1.400 1.400 1.400 1.400 0 -0.22(-13.58%)
May 17, 2011 1.620 1.620 1.620 0 -0.02(-1.22%)
May 16, 2011 1.620 1.660 1.620 1.640 4,345 +0.01(+0.61%)
May 13, 2011 1.630 1.730 1.630 1.630 2,975 -0.03(-1.81%)
May 12, 2011 1.660 1.660 1.660 1.660 1,000 -0.04(-2.35%)
May 11, 2011 1.700 1.700 1.700 1.700 100 +0.06(+3.66%)
May 10, 2011 1.640 1.640 1.640 1.640 1,000 +0.00(+0.00%)
May 09, 2011 1.640 1.640 1.640 1.640 3,000 +0.04(+2.50%)
May 06, 2011 1.610 1.610 1.600 1.600 2,500 -0.09(-5.33%)
May 05, 2011 1.690 1.690 1.690 1.690 2,586 +0.03(+1.81%)
May 03, 2011 1.660 1.660 1.660 1.660 0 -0.13(-7.26%)
May 02, 2011 1.790 1.790 1.790 1.790 1,000 -0.01(-0.56%)
Apr 27, 2011 1.800 1.800 1.800 1.800 0 -0.09(-4.76%)
Apr 21, 2011 1.890 1.890 1.890 0 +0.08(+4.42%)
Apr 20, 2011 1.810 1.810 1.810 1.810 1,000 -0.07(-3.72%)
Apr 18, 2011 1.880 1.880 1.880 1.880 0 +0.01(+0.53%)
Apr 14, 2011 1.870 1.870 1.870 1.870 0 +0.10(+5.65%)
Apr 13, 2011 1.770 1.770 1.770 1.770 3,000 +0.04(+2.31%)
Apr 08, 2011 1.730 1.730 1.730 1.730 0 +0.09(+5.49%)
Apr 07, 2011 1.640 1.640 1.640 1.640 800 -0.04(-2.38%)
Apr 05, 2011 1.680 1.680 1.680 1.680 0 -0.08(-4.55%)
Apr 04, 2011 1.760 1.760 1.760 1.760 5,000 -0.02(-1.12%)
Apr 01, 2011 1.780 1.780 1.780 1.780 200 -0.05(-2.73%)
Mar 30, 2011 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Mar 29, 2011 1.860 1.860 1.830 1.830 4,000 +0.05(+2.81%)
Mar 28, 2011 1.790 1.790 1.780 1.780 4,500 -0.03(-1.66%)
Mar 25, 2011 1.810 1.830 1.810 1.810 2,550 +0.24(+15.29%)
Mar 21, 2011 1.570 1.570 1.570 1.570 0 -0.06(-3.68%)
Mar 15, 2011 1.630 1.630 1.630 1.630 0 +0.01(+0.62%)
Mar 09, 2011 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 08, 2011 1.620 1.620 1.620 1.620 200 -0.02(-1.22%)
Mar 07, 2011 1.450 1.640 1.450 1.640 12,897 +0.10(+6.49%)
Mar 04, 2011 1.540 1.540 1.540 1.540 1,800 -0.03(-1.91%)
Mar 03, 2011 1.550 1.570 1.550 1.570 1,350 -0.03(-1.88%)
Mar 01, 2011 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 28, 2011 1.600 1.600 1.600 1.600 13,900 +0.08(+5.26%)
Feb 25, 2011 1.390 1.520 1.390 1.520 7,536 -0.12(-7.32%)
Feb 23, 2011 1.640 1.640 1.640 0 -0.01(-0.61%)
Feb 22, 2011 1.650 1.650 1.650 1.650 3,800 -0.09(-5.17%)
Feb 18, 2011 1.740 1.740 1.740 1.740 500 +0.17(+10.83%)
Feb 11, 2011 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 10, 2011 1.570 1.570 1.570 1.570 1,000 -0.12(-7.10%)
Feb 08, 2011 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 07, 2011 1.760 1.730 1.730 1.730 1,000 +0.04(+2.37%)
Feb 03, 2011 1.690 1.690 1.690 0 +0.09(+5.62%)
Feb 02, 2011 1.690 1.750 1.570 1.600 15,500 -0.13(-7.51%)
Feb 01, 2011 1.700 1.730 1.690 1.730 10,543 +0.09(+5.49%)
Jan 31, 2011 1.640 1.640 1.620 1.640 39,176 +0.11(+7.19%)
Jan 28, 2011 1.540 1.580 1.525 1.530 24,820 -1.97(-56.29%)
Jan 25, 2011 3.500 3.500 3.500 0 -0.10(-2.91%)
Jan 24, 2011 3.605 3.605 3.605 3.605 1,000 -0.02(-0.41%)
Jan 20, 2011 3.620 3.620 3.620 0 +0.07(+1.97%)
Jan 19, 2011 3.550 3.550 3.550 3.550 1,900 +0.08(+2.31%)
Jan 18, 2011 3.470 3.470 3.470 3.470 1,000 -0.08(-2.25%)
Jan 14, 2011 3.550 3.550 3.550 3.550 2,334 +0.08(+2.31%)
Jan 13, 2011 3.470 3.470 3.470 3.470 1,800 +0.37(+11.94%)
Jan 11, 2011 3.100 3.100 3.100 0 +0.18(+6.16%)
Jan 07, 2011 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 05, 2011 2.920 2.920 2.920 0 +0.12(+4.29%)
Jan 04, 2011 2.680 2.810 2.680 2.800 47,570 +0.02(+0.72%)
Jan 03, 2011 2.780 2.780 2.780 2.780 600 -0.31(-10.03%)
Dec 31, 2010 3.090 3.090 3.090 3.090 2,000 +0.28(+9.96%)
Dec 30, 2010 2.930 2.930 2.810 2.810 13,125 +0.00(+0.00%)
Dec 29, 2010 2.810 2.810 2.810 2.810 2,000 +0.04(+1.44%)
Dec 28, 2010 2.880 2.880 2.770 2.770 7,850 -0.18(-6.10%)
Dec 27, 2010 2.980 2.980 2.950 2.950 9,000 -0.20(-6.35%)
Dec 23, 2010 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Dec 22, 2010 3.150 3.150 3.150 3.150 2,000 +0.04(+1.29%)
Dec 21, 2010 3.110 3.110 3.110 3.110 4,000 +0.14(+4.71%)
Dec 20, 2010 2.970 2.970 2.970 2.970 2,500 -0.28(-8.62%)
Dec 14, 2010 3.250 3.250 3.250 20,000 +0.00(+0.00%)
Dec 13, 2010 3.250 3.250 3.150 3.250 1,300 +0.00(+0.00%)
Dec 09, 2010 3.250 3.250 3.250 0 -0.27(-7.67%)
Dec 07, 2010 3.520 3.520 3.520 0 +0.00(+0.00%)
Dec 06, 2010 3.530 3.530 3.520 3.520 6,500 -0.07(-1.95%)
Dec 03, 2010 3.590 3.590 3.590 3.590 3,000 +0.03(+0.84%)
Dec 02, 2010 3.500 3.560 3.500 3.560 730 -0.10(-2.73%)
Dec 01, 2010 3.660 3.660 3.660 3.660 4,100 +0.17(+4.87%)
Nov 29, 2010 3.490 3.490 3.490 3.490 0 +0.14(+4.18%)
Nov 24, 2010 3.350 3.350 3.350 3.350 0 -0.02(-0.59%)
Nov 22, 2010 3.370 3.370 3.370 3.370 0 -0.16(-4.53%)
Nov 19, 2010 3.530 3.530 3.530 3.530 100 +0.21(+6.33%)
Nov 18, 2010 3.320 3.320 3.320 3.320 1,639 +0.27(+8.85%)
Nov 17, 2010 3.050 3.050 2.950 3.050 13,346 -0.30(-8.96%)
Nov 16, 2010 3.350 3.350 3.350 3.350 1,500 +0.02(+0.60%)
Nov 12, 2010 3.330 3.330 3.330 3.330 0 -0.28(-7.76%)
Nov 11, 2010 3.610 3.610 3.610 3.610 4,350 +0.02(+0.56%)
Nov 10, 2010 3.520 3.650 3.520 3.590 4,760 +0.25(+7.49%)
Nov 09, 2010 3.400 3.400 3.340 3.340 2,100 +0.03(+0.91%)
Nov 08, 2010 3.750 3.750 3.310 3.310 730 +0.01(+0.30%)
Nov 05, 2010 3.210 3.300 3.210 3.300 2,000 +0.28(+9.27%)
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.