Great Wall Motor Company Ltd (OP: GWLLF )
1.910
+0.090
(+4.95%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.910 | 1.950 | 1.910 | 1.910 | 755 | +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%) | |||
Jan 02, 2024 | 1.260 | 1.260 | 1.250 | 1.250 | 622 | +0.01(+0.81%) |
Dec 29, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 5,043 | +0.00(+0.00%) |
Dec 28, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 1,120 | +0.03(+2.48%) |
Dec 27, 2023 | 1.250 | 1.250 | 1.210 | 1.210 | 2,000 | +0.01(+0.83%) |
Dec 21, 2023 | 1.200 | 10 | -0.14(-10.11%) | |||
Dec 14, 2023 | 1.335 | 0 | +0.06(+5.12%) | |||
Dec 13, 2023 | 1.310 | 1.310 | 1.270 | 1.270 | 1,200 | -0.07(-5.22%) |
Dec 12, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.06(+4.69%) |
Dec 11, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 800 | +0.00(+0.00%) |
Dec 08, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | +0.00(+0.00%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.280 | 1.280 | 1,500 | -0.01(-1.16%) |
Dec 05, 2023 | 1.295 | 5 | -0.06(-4.07%) | |||
Dec 04, 2023 | 1.349 | 1.350 | 1.349 | 1.350 | 300 | -0.08(-5.92%) |
Nov 30, 2023 | 1.435 | 140 | -0.08(-5.59%) | |||
Nov 29, 2023 | 1.480 | 1.520 | 1.480 | 1.520 | 1,275 | +0.04(+2.70%) |
Nov 24, 2023 | 1.480 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 200 | -0.03(-1.99%) |
Nov 21, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 214 | -0.01(-0.66%) |
Nov 20, 2023 | 1.560 | 1.560 | 1.520 | 1.520 | 1,600 | +0.03(+2.01%) |
Nov 17, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 | +0.07(+4.93%) |
Nov 15, 2023 | 1.420 | 0 | +0.00(+0.00%) | |||
Nov 14, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 266,678 | -0.08(-5.33%) |
Nov 08, 2023 | 1.500 | 0 | +0.05(+3.45%) | |||
Nov 01, 2023 | 1.450 | 20 | +0.00(+0.00%) | |||
Oct 30, 2023 | 1.450 | 0 | +0.11(+8.21%) | |||
Oct 27, 2023 | 1.375 | 1.400 | 1.340 | 1.340 | 4,545 | -0.01(-1.11%) |
Oct 25, 2023 | 1.355 | 0 | +0.06(+5.04%) | |||
Oct 24, 2023 | 1.300 | 1.320 | 1.290 | 1.290 | 8,786 | -0.01(-0.77%) |
Oct 23, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 140 | +0.00(+0.00%) |
Oct 18, 2023 | 1.300 | 0 | +0.01(+0.78%) | |||
Oct 16, 2023 | 1.290 | 0 | +0.05(+4.45%) | |||
Oct 12, 2023 | 1.235 | 13 | +0.14(+12.27%) | |||
Oct 04, 2023 | 1.100 | 0 | -0.08(-6.78%) | |||
Sep 29, 2023 | 1.180 | 0 | +0.01(+0.85%) | |||
Sep 27, 2023 | 1.170 | 0 | -0.01(-0.68%) | |||
Sep 25, 2023 | 1.178 | 50 | -0.01(-1.01%) | |||
Sep 22, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 500 | +0.02(+1.71%) |
Sep 21, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 7,465 | +0.02(+1.74%) |
Sep 20, 2023 | 1.230 | 1.230 | 1.150 | 1.150 | 12,600 | -0.05(-4.17%) |
Sep 19, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 500 | -0.05(-4.00%) |
Sep 18, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.05(+4.17%) |
Sep 14, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 3,001 | +0.02(+1.69%) |
Sep 08, 2023 | 1.180 | 0 | +0.04(+3.51%) | |||
Sep 07, 2023 | 1.185 | 1.185 | 1.140 | 1.140 | 1,107 | -0.08(-6.56%) |
Aug 28, 2023 | 1.220 | 17,500 | +0.05(+4.72%) | |||
Aug 21, 2023 | 1.165 | 0 | -0.01(-0.55%) | |||
Aug 18, 2023 | 1.171 | 1.171 | 1.171 | 1.171 | 440 | -0.08(-6.28%) |
Aug 17, 2023 | 1.215 | 1.250 | 1.215 | 1.250 | 3,500 | +0.03(+2.46%) |
Aug 16, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.00(+0.00%) |
Aug 15, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 700 | -0.04(-3.33%) |
Aug 11, 2023 | 1.262 | 0 | -0.02(-1.79%) | |||
Aug 08, 2023 | 1.285 | 0 | -0.07(-4.81%) | |||
Aug 07, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.06(-4.26%) |
Aug 02, 2023 | 1.410 | 0 | +0.07(+5.22%) | |||
Aug 01, 2023 | 1.340 | 1.380 | 1.340 | 1.340 | 3,500 | -0.05(-3.60%) |
Jul 31, 2023 | 1.320 | 1.390 | 1.320 | 1.390 | 3,750 | +0.08(+6.11%) |
Jul 28, 2023 | 1.290 | 1.310 | 1.290 | 1.310 | 300 | +0.04(+3.15%) |
Jul 27, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 311 | +0.08(+6.72%) |
Jul 26, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 4,221 | -0.08(-6.30%) |
Jul 25, 2023 | 1.230 | 1.270 | 1.230 | 1.270 | 327 | +0.05(+4.10%) |
Jul 24, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 780 | +0.04(+3.39%) |
Jul 19, 2023 | 1.180 | 0 | +0.06(+5.36%) | |||
Jul 17, 2023 | 1.120 | 1,000 | -0.04(-3.86%) | |||
Jul 14, 2023 | 1.192 | 1.192 | 1.165 | 1.165 | 1,500 | -0.06(-4.90%) |
Jul 12, 2023 | 1.225 | 1 | +0.03(+2.08%) | |||
Jul 11, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.05(+4.35%) |
Jul 07, 2023 | 1.150 | 0 | -0.05(-4.17%) | |||
Jul 06, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | -0.02(-1.23%) |
Jul 05, 2023 | 1.175 | 1.220 | 1.175 | 1.215 | 18,480 | -0.00(-0.41%) |
Jul 03, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 500 | +0.13(+12.34%) |
Jun 29, 2023 | 1.086 | 0 | -0.03(-3.04%) | |||
Jun 23, 2023 | 1.120 | 0 | +0.01(+0.45%) | |||
Jun 22, 2023 | 1.115 | 1.115 | 1.115 | 1.115 | 1,500 | -0.01(-0.98%) |
Jun 21, 2023 | 1.126 | 1.126 | 1.126 | 1.126 | 400 | -0.03(-2.94%) |
Jun 16, 2023 | 1.160 | 0 | +0.04(+3.58%) |
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.
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.