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 )

1.910 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Jun 30, 2022 2.100 2.100 2.020 2.090 19,271 +0.05(+2.45%)
Jun 29, 2022 2.120 2.120 2.040 2.040 25,143 -0.21(-9.33%)
Jun 28, 2022 2.250 2.290 2.220 2.250 4,000 +0.09(+4.17%)
Jun 27, 2022 2.160 2.160 2.160 2.160 250 -0.01(-0.46%)
Jun 24, 2022 2.170 2.170 2.170 2.170 256 +0.00(+0.23%)
Jun 23, 2022 2.166 2.190 2.165 2.165 7,400 +0.12(+6.13%)
Jun 21, 2022 2.040 0 -0.02(-1.16%)
Jun 17, 2022 2.040 2.064 2.000 2.064 2,100 +0.11(+5.84%)
Jun 16, 2022 2.005 2.005 1.950 1.950 3,750 -0.11(-5.56%)
Jun 15, 2022 2.160 2.160 2.065 2.065 41,440 -0.06(-3.05%)
Jun 14, 2022 2.010 2.130 2.010 2.130 6,700 +0.19(+9.62%)
Jun 13, 2022 1.970 2.060 1.940 1.943 3,475 -0.04(-1.87%)
Jun 10, 2022 1.930 1.980 1.920 1.980 1,796 +0.15(+8.20%)
Jun 09, 2022 1.830 1.830 1.830 1.830 565 -0.05(-2.66%)
Jun 07, 2022 1.880 0 -0.06(-3.09%)
Jun 03, 2022 1.940 0 +0.01(+0.52%)
Jun 02, 2022 1.957 1.957 1.890 1.930 6,050 +0.11(+6.04%)
Jun 01, 2022 1.820 1.820 1.820 1.820 4,000 +0.07(+4.00%)
May 31, 2022 1.820 1.820 1.750 1.750 10,393 +0.07(+4.17%)
May 27, 2022 1.675 1.680 1.640 1.680 1,458 -0.07(-4.00%)
May 26, 2022 1.750 1.750 1.725 1.750 385 +0.00(+0.00%)
May 25, 2022 1.730 1.750 1.700 1.750 2,850 +0.17(+10.76%)
May 24, 2022 1.540 1.580 1.540 1.580 750 +0.08(+5.33%)
May 23, 2022 1.490 1.500 1.460 1.500 4,900 -0.02(-1.32%)
May 18, 2022 1.520 47 -0.12(-7.32%)
May 17, 2022 1.620 1.640 1.620 1.640 1,479 +0.19(+13.10%)
May 16, 2022 1.450 1.450 1.450 1.450 500 +0.04(+2.84%)
May 13, 2022 1.360 1.410 1.360 1.410 20,900 +0.13(+10.16%)
May 12, 2022 1.230 1.280 1.230 1.280 1,635 +0.04(+3.23%)
May 11, 2022 1.200 1.240 1.200 1.240 1,000 +0.07(+5.98%)
May 10, 2022 1.170 1.180 1.170 1.170 1,605 -0.02(-1.68%)
May 09, 2022 1.240 1.240 1.190 1.190 1,150 -0.08(-6.30%)
May 06, 2022 1.250 1.280 1.250 1.270 18,925 -0.03(-2.31%)
May 05, 2022 1.300 1.310 1.300 1.300 1,449 -0.03(-2.62%)
May 04, 2022 1.380 1.380 1.335 1.335 2,510 -0.06(-4.64%)
May 03, 2022 1.373 1.400 1.373 1.400 16,050 +0.03(+2.19%)
May 02, 2022 1.370 1.370 1.370 1.370 200 -0.02(-1.44%)
Apr 29, 2022 1.390 1.390 1.390 1.390 1,060 +0.07(+5.30%)
Apr 28, 2022 1.310 1.320 1.310 1.320 5,200 -0.03(-2.22%)
Apr 26, 2022 1.350 0 +0.03(+1.89%)
Apr 25, 2022 1.340 1.340 1.325 1.325 335 -0.09(-6.69%)
Apr 22, 2022 1.420 1.420 1.420 1.420 21,000 +0.06(+4.41%)
Apr 21, 2022 1.440 1.440 1.360 1.360 11,579 -0.10(-6.85%)
Apr 19, 2022 1.460 0 -0.00(-0.01%)
Apr 18, 2022 1.480 1.480 1.460 1.460 3,150 -0.02(-1.34%)
Apr 14, 2022 1.470 1.500 1.470 1.480 4,525 +0.05(+3.86%)
Apr 13, 2022 1.425 1.425 1.425 1.425 597 +0.02(+1.28%)
Apr 11, 2022 1.407 0 -0.15(-9.52%)
Apr 08, 2022 1.570 1.570 1.555 1.555 1,100 -0.01(-0.32%)
Apr 06, 2022 1.560 0 -0.08(-4.88%)
Apr 05, 2022 1.625 1.640 1.625 1.640 400 -0.02(-0.91%)
Apr 04, 2022 1.680 1.700 1.655 1.655 31,857 +0.03(+2.16%)
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.