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 (%)
May 28, 2009 0.8700 0.8700 0.8700 0.8700 6,000 +0.15(+20.83%)
May 22, 2009 0.8700 0.7200 0.7200 0.7200 0 -0.06(-7.69%)
May 20, 2009 0.7800 0.7800 0.7800 0.7800 7,000 +0.09(+13.04%)
May 19, 2009 0.7300 0.7300 0.6900 0.6900 4,500 +0.04(+6.15%)
May 18, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
May 07, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.05(+10.09%)
May 05, 2009 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Apr 27, 2009 0.5450 0.5450 0.5450 0 -0.02(-3.54%)
Apr 24, 2009 0.5400 0.5650 0.5400 0.5650 4,500 -0.03(-4.24%)
Apr 23, 2009 0.5800 0.5900 0.5800 0.5900 2,200 +0.06(+11.32%)
Apr 22, 2009 0.5300 0.5300 0.5300 0.5300 9,000 +0.07(+13.98%)
Apr 03, 2009 0.4650 0.4650 0.4650 0.4650 0 +0.16(+50.00%)
Mar 18, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 12, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 11, 2009 0.3100 0.3100 0.3100 0.3100 1,000 +0.02(+6.90%)
Feb 26, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 25, 2009 0.2900 0.2900 0.2900 0.2900 1,000 -0.04(-12.12%)
Feb 20, 2009 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 19, 2009 0.3300 0.3300 0.3300 0.3300 2,200 -0.04(-10.81%)
Jan 22, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 21, 2009 0.3700 0.3700 0.3700 0.3700 300 -0.03(-7.50%)
Jan 07, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 06, 2009 0.4000 0.4000 0.4000 0.4000 2,500 +0.03(+8.11%)
Jan 05, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 02, 2009 0.3700 0.3700 0.3700 0.3700 2,025 +0.05(+15.62%)
Dec 31, 2008 0.3200 0.3200 0.3200 0.3200 9,000 -0.02(-5.88%)
Dec 19, 2008 0.3400 0.3400 0.3400 0 +0.05(+15.25%)
Dec 18, 2008 0.2950 0.2950 0.2950 0.2950 2,000 +0.03(+13.46%)
Dec 16, 2008 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 15, 2008 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Dec 12, 2008 0.2700 0.2700 0.2700 0.2700 2,000 -0.04(-14.29%)
Nov 21, 2008 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 20, 2008 0.3150 0.3150 0.3150 0.3150 2,420 -0.01(-1.56%)
Nov 19, 2008 0.3200 0.3200 0.3200 0.3200 35,000 +0.00(+0.00%)
Nov 17, 2008 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2008 0.3200 0.3200 0.3200 0.3200 1,590 +0.10(+42.22%)
Oct 24, 2008 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 23, 2008 0.2250 0.2600 0.2250 0.2250 1,300 -0.08(-26.23%)
Oct 22, 2008 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 21, 2008 0.3050 0.3050 0.3050 0.3050 1,675 -0.01(-1.61%)
Oct 17, 2008 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 16, 2008 0.3100 0.3100 0.2400 0.3100 1,650 +0.01(+1.64%)
Oct 14, 2008 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 13, 2008 0.3050 0.3050 0.3050 0.3050 25,000 -0.07(-18.67%)
Oct 08, 2008 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Oct 07, 2008 0.3750 0.3750 0.3050 0.3750 440 -0.09(-18.48%)
Sep 17, 2008 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 16, 2008 0.4600 0.4600 0.4600 0.4600 190 -0.02(-4.17%)
Aug 28, 2008 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 27, 2008 0.4800 0.4800 0.4800 0.4800 2,440 -0.02(-4.00%)
Aug 25, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 22, 2008 0.5000 0.5000 0.5000 0.5000 300 -0.08(-13.79%)
Aug 13, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 12, 2008 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 11, 2008 0.5800 0.5800 0.5800 0.5800 500 -0.07(-10.08%)
Aug 08, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 07, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 06, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 05, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 04, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Aug 01, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 31, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 30, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 29, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jul 28, 2008 0.6450 0.6450 0.6450 0.6450 4,000 -0.01(-0.77%)
Jul 25, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 24, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 23, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 22, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 18, 2008 0.6500 0.6500 0.6500 0.6500 2,000 -0.04(-5.80%)
Jul 17, 2008 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 16, 2008 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 15, 2008 0.6900 0.6900 0.6900 0.6900 200 -0.03(-4.17%)
Jul 14, 2008 0.7200 0.7200 0.7200 0.7200 2,000 +0.10(+17.07%)
Jul 11, 2008 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Jul 10, 2008 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Jul 09, 2008 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Jul 08, 2008 0.6150 0.6150 0.6150 0.6150 650 -0.14(-18.00%)
Jul 07, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 04, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 03, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 02, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 01, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 30, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 27, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 26, 2008 0.7500 0.7500 0.7500 0.7500 2,700 +0.05(+6.38%)
Jun 25, 2008 0.7050 0.7050 0.7050 0.7050 800 -0.03(-4.08%)
Jun 24, 2008 0.7350 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Jun 23, 2008 0.7350 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Jun 20, 2008 0.7350 0.7350 0.7350 0.7350 1,300 -0.09(-11.45%)
Jun 19, 2008 0.8300 0.8300 0.8300 0.8300 1,000 -0.05(-5.68%)
Jun 18, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 17, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 16, 2008 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jun 13, 2008 0.8800 0.8800 0.8800 0.8800 150 -0.05(-5.38%)
Jun 12, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 11, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 10, 2008 0.9300 0.9300 0.9300 0.9300 3,427 -0.07(-7.00%)
Jun 09, 2008 1.000 1.000 1.000 1.000 200 -0.01(-0.99%)
Jun 06, 2008 1.010 1.010 1.010 1.010 2,600 +0.00(+0.00%)
Jun 05, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 04, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 03, 2008 1.010 1.010 1.010 1.010 3,000 +0.08(+8.60%)
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.