Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Great Wall Motor Company Limited (GWLLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.4500+0.0450 (+1.02%)
At close: 12:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20214.56004.56004.56004.56004.5600-
Nov 24, 20214.70004.70004.56004.56004.56001,300
Nov 23, 20214.56004.56004.56004.56004.560011,500
Nov 22, 20214.60004.76004.60004.73004.730012,300
Nov 19, 20214.21004.46004.21004.30004.30005,600
Nov 18, 20214.35004.46004.35004.45004.45006,300
Nov 17, 20214.55004.55004.29004.41004.41006,400
Nov 16, 20214.39004.39004.39004.39004.3900400
Nov 15, 20214.36004.36004.17004.20004.200016,200
Nov 12, 20214.30004.30004.30004.30004.3000500
Nov 11, 20214.41004.41004.36004.36004.36001,200
Nov 10, 20214.05004.30004.05004.16004.16002,200
Nov 09, 20214.22004.22004.22004.22004.2200332,000
Nov 08, 20214.26004.26004.16004.17004.17006,800
Nov 05, 20214.19004.38004.19004.35004.350035,100
Nov 04, 20214.31004.37004.31004.31004.310050,300
Nov 03, 20214.21004.21004.18004.18004.18002,300
Nov 02, 20214.25004.25004.25004.25004.2500500
Nov 01, 20214.37004.37004.14004.25004.25001,700
Oct 29, 20214.51004.51004.51004.51004.510021,000
Oct 28, 20214.52004.52004.37004.37004.37002,700
Oct 27, 20214.35004.54004.35004.54004.54006,900
Oct 26, 20214.50004.50004.40004.40004.40002,200
Oct 25, 20214.40004.63004.40004.57004.5700190,300
Oct 22, 20214.30004.30004.30004.30004.3000-
Oct 21, 20214.17004.45004.17004.30004.300025,100
Oct 20, 20214.33004.40004.33004.40004.40005,400
Oct 19, 20214.42004.42004.32004.32004.320013,400
Oct 18, 20214.40004.40004.34004.38004.38002,200
Oct 15, 20214.37004.37004.20004.20004.200032,700
Oct 14, 20214.02004.09003.95004.00004.000017,400
Oct 13, 20213.96003.96003.92003.92003.92006,000
Oct 12, 20213.99003.99003.93003.93003.93002,300
Oct 11, 20213.96003.96003.85003.85003.85002,900
Oct 08, 20213.76003.76003.76003.76003.76004,000
Oct 07, 20213.65003.74003.65003.74003.74002,800
Oct 06, 20213.61003.61003.49003.51003.51005,700
Oct 05, 20213.57003.62003.57003.62003.620014,500
Oct 05, 20210.36288 Dividend
Oct 04, 20213.51003.58003.51003.58003.2171500
Oct 01, 20213.66003.69003.55003.69003.31606,100
Sep 30, 20213.75003.75003.69003.69003.3160600
Sep 29, 20213.66003.78003.66003.78003.39688,400
Sep 28, 20213.69003.69003.69003.69003.3160-
Sep 27, 20213.75003.75003.58003.69003.31603,400
Sep 24, 20213.68003.74003.68003.74003.36092,200
Sep 23, 20213.82003.82003.66003.66003.28903,000
Sep 22, 20213.95003.96003.95003.96003.55861,000
Sep 21, 20213.82003.86003.82003.86003.46872,300
Sep 20, 20213.70003.73003.65003.70003.325013,700
Sep 17, 20213.90003.90003.90003.90003.50471,100
Sep 16, 20213.90003.90003.76003.89003.49574,600
Sep 15, 20214.10004.18004.10004.18003.7563700
Sep 14, 20214.23004.25004.23004.25003.81923,000
Sep 13, 20214.18004.18004.18004.18003.7563200
Sep 10, 20214.22004.22004.12004.12003.702426,000
Sep 09, 20214.19004.22004.19004.22003.79222,400
Sep 08, 20214.38004.38004.28004.33003.89114,100
Sep 07, 20214.44004.45004.39004.39003.94503,600
Sep 03, 20214.40004.40004.25004.36003.91812,700
Sep 02, 20214.42004.42004.40004.40003.9540800
Sep 01, 20214.31004.50004.31004.46004.007946,400
Aug 31, 20214.60004.65004.59004.59004.12472,900
Aug 30, 20214.43004.58004.43004.57004.106818,400
Aug 27, 20214.18004.38004.18004.26003.828215,400
Aug 26, 20214.25004.25004.00004.18003.7563800
Aug 25, 20214.36004.42004.31004.38003.93604,700
Aug 24, 20214.31004.31004.31004.31003.87311,000
Aug 23, 20214.22004.23004.19004.19003.76531,700
Aug 20, 20214.16004.16004.16004.16003.7383-
Aug 19, 20214.11004.16004.11004.16003.73831,800
Aug 18, 20214.04004.04003.95003.95003.54963,500
Aug 17, 20214.03004.03003.95004.02003.61254,400
Aug 16, 20214.39004.39004.17004.20003.77437,500
Aug 13, 20214.43004.45004.29004.35003.90917,600
Aug 12, 20214.44004.44004.36004.36003.91811,200
Aug 11, 20214.34004.50004.34004.38003.936064,200
Aug 10, 20214.46004.52004.46004.52004.06189,700
Aug 09, 20214.68004.68004.68004.68004.2056-
Aug 06, 20214.82004.82004.68004.68004.20567,400
Aug 05, 20214.75004.81004.70004.71004.232614,600
Aug 04, 20214.50004.70004.50004.70004.2236300
Aug 03, 20214.42004.47004.42004.45003.99893,800
Aug 02, 20215.02005.02004.81004.90004.403319,100
Jul 30, 20214.63004.89004.63004.89004.394314,800
Jul 29, 20214.42004.45004.38004.45003.99892,900
Jul 28, 20213.98004.18003.98004.18003.75633,100
Jul 27, 20214.11004.11003.89003.89003.49576,100
Jul 26, 20214.33004.33004.12004.24003.810220,900
Jul 23, 20214.37004.48004.23004.39003.945020,400
Jul 22, 20214.19004.19004.00004.07003.65753,300
Jul 21, 20213.95004.11003.95004.11003.693425,000
Jul 20, 20213.55003.55003.55003.55003.19021,200
Jul 19, 20213.56003.56003.51003.55003.19023,400
Jul 16, 20213.52003.57003.52003.57003.2081900
Jul 15, 20213.52003.56003.49003.53003.172210,200
Jul 14, 20213.65003.65003.56003.56003.19915,400
Jul 13, 20213.69003.69003.67003.67003.29802,600
Jul 12, 20213.65003.65003.55003.55003.19024,100
Jul 09, 20213.42003.57003.40003.57003.208125,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement