Great Wall Motor Company Ltd (OP: GWLLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2025 | 15.55 | 16.20 | 15.50 | 16.05 | 2,354 | +1.05(+6.99%) |
| Feb 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 1,436 | -0.44(-2.87%) |
| Feb 12, 2025 | 15.44 | 15.45 | 15.44 | 15.44 | 1,053 | +0.12(+0.75%) |
| Feb 11, 2025 | 15.40 | 15.50 | 15.32 | 15.32 | 763 | -0.53(-3.31%) |
| Feb 10, 2025 | 16.40 | 16.40 | 15.85 | 15.85 | 402 | -0.74(-4.46%) |
| Feb 07, 2025 | 16.07 | 16.59 | 16.07 | 16.59 | 705 | +0.81(+5.13%) |
| Feb 06, 2025 | 16.00 | 16.50 | 15.78 | 15.78 | 1,333 | -0.71(-4.32%) |
| Feb 05, 2025 | 16.95 | 16.95 | 16.49 | 16.49 | 402 | -0.50(-2.96%) |
| Feb 04, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 162 | +1.42(+9.12%) |
| Feb 03, 2025 | 15.76 | 16.20 | 15.57 | 15.57 | 1,796 | -0.63(-3.86%) |
| Jan 27, 2025 | 16.20 | 123 | -0.04(-0.25%) | |||
| Jan 23, 2025 | 16.24 | 324 | +0.20(+1.28%) | |||
| Jan 22, 2025 | 17.05 | 17.05 | 15.53 | 16.04 | 5,978 | -0.89(-5.29%) |
| Jan 21, 2025 | 16.29 | 16.93 | 16.29 | 16.93 | 1,590 | +0.73(+4.51%) |
| Jan 17, 2025 | 16.80 | 17.00 | 16.20 | 16.20 | 3,497 | +0.20(+1.22%) |
| Jan 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 288 | -0.34(-2.05%) |
| Jan 13, 2025 | 16.34 | 243 | -0.60(-3.53%) | |||
| Jan 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 570 | +0.18(+1.04%) |
| Jan 08, 2025 | 16.18 | 16.76 | 16.18 | 16.76 | 530 | +0.49(+3.03%) |
| Jan 07, 2025 | 16.50 | 16.50 | 16.27 | 16.27 | 4,127 | -0.43(-2.56%) |
| Jan 06, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 197 | -1.18(-6.63%) |
| Dec 31, 2024 | 17.88 | 110 | -0.34(-1.85%) | |||
| Dec 26, 2024 | 18.22 | 250 | +1.19(+6.99%) | |||
| Dec 23, 2024 | 17.03 | 61 | -0.96(-5.34%) | |||
| Dec 20, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 259 | +0.74(+4.32%) |
| Dec 19, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 805 | -0.96(-5.30%) |
| Dec 18, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 351 | +1.20(+7.05%) |
| Dec 17, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 398 | -0.80(-4.52%) |
| Dec 16, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 4,252 | -0.18(-1.03%) |
| Dec 12, 2024 | 18.00 | 53 | -0.40(-2.17%) | |||
| Dec 11, 2024 | 18.40 | 18.65 | 18.40 | 18.40 | 828 | -0.65(-3.41%) |
| Dec 10, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 573 | +0.87(+4.79%) |
| Dec 09, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 428 | +1.22(+7.19%) |
| Dec 06, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 250 | +0.07(+0.44%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.