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 )

1.780 +0.010 (+0.56%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 27, 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 26, 2024 1.650 1.770 1.650 1.770 5,600 +0.17(+10.62%)
Sep 25, 2024 1.630 1.630 1.600 1.600 500 +0.00(+0.00%)
Sep 24, 2024 1.580 1.600 1.580 1.600 2,650 +0.07(+4.58%)
Sep 23, 2024 1.530 1.530 1.530 1.530 100 +0.03(+2.00%)
Sep 19, 2024 1.500 0 +0.09(+6.38%)
Sep 17, 2024 1.410 33 +0.07(+5.62%)
Sep 16, 2024 1.335 1.335 1.335 1.335 709 -0.07(-5.32%)
Sep 12, 2024 1.410 21,744 +0.16(+12.80%)
Aug 28, 2024 1.250 0 -0.14(-10.07%)
Aug 26, 2024 1.390 0 +0.08(+6.11%)
Aug 22, 2024 1.310 0 -0.02(-1.69%)
Aug 21, 2024 1.333 1.333 1.333 1.333 500 -0.00(-0.19%)
Aug 20, 2024 1.335 1.335 1.335 1.335 200 +0.02(+1.91%)
Aug 19, 2024 1.360 1.360 1.310 1.310 200 +0.00(+0.00%)
Aug 15, 2024 1.310 0 -0.09(-6.43%)
Aug 14, 2024 1.390 1.400 1.390 1.400 400 +0.03(+2.19%)
Aug 13, 2024 1.370 1.370 1.370 1.370 100 +0.06(+4.58%)
Aug 09, 2024 1.310 0 +0.12(+10.08%)
Aug 07, 2024 1.190 31 -0.23(-16.20%)
Aug 02, 2024 1.420 0 +0.05(+3.65%)
Jul 30, 2024 1.370 0 +0.00(+0.00%)
Jul 29, 2024 1.410 1.410 1.370 1.370 700 -0.09(-6.16%)
Jul 26, 2024 1.494 1.510 1.460 1.460 1,347 +0.05(+3.55%)
Jul 24, 2024 1.410 0 -0.23(-14.02%)
Jul 22, 2024 1.640 0 +0.04(+2.50%)
Jul 19, 2024 1.600 1.600 1.600 1.600 100 +0.17(+11.89%)
Jul 17, 2024 1.430 0 -0.10(-6.54%)
Jul 16, 2024 1.530 1.530 1.530 1.530 300 -0.03(-1.66%)
Jul 15, 2024 1.556 1.556 1.556 1.556 9,101 -0.02(-1.53%)
Jul 10, 2024 1.580 0 +0.02(+1.28%)
Jul 05, 2024 1.560 0 +0.10(+6.85%)
Jul 03, 2024 1.460 1.460 1.460 1.460 5,000 -0.04(-2.99%)
Jul 02, 2024 1.505 1.505 1.505 1.505 100 +0.05(+3.79%)
Jun 28, 2024 1.450 0 -0.08(-5.23%)
Jun 26, 2024 1.530 24 -0.00(-0.33%)
Jun 20, 2024 1.535 150 +0.09(+6.60%)
Jun 14, 2024 1.440 32 +0.01(+0.70%)
Jun 13, 2024 1.430 1.430 1.430 1.430 100 -0.19(-11.73%)
Jun 06, 2024 1.620 0 +0.02(+1.38%)
Jun 04, 2024 1.598 0 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 28, 2024 1.760 0 +0.00(+0.00%)
May 22, 2024 1.760 0 -0.15(-7.85%)
May 17, 2024 1.910 0 +0.09(+4.95%)
May 16, 2024 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
May 15, 2024 1.800 1.820 1.800 1.820 2,400 +0.03(+1.39%)
May 14, 2024 1.790 1.800 1.790 1.795 54,570 +0.10(+6.21%)
May 13, 2024 1.695 1.695 1.640 1.690 4,855 +0.11(+6.96%)
May 10, 2024 1.560 1.580 1.550 1.580 535 +0.03(+1.94%)
May 08, 2024 1.550 0 +0.07(+4.73%)
May 06, 2024 1.480 15 -0.10(-6.33%)
May 02, 2024 1.580 1 +0.07(+4.64%)
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%)
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.