Great Wall Motor Company Ltd (PK) (GWLLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.56 | 1.56 | 1.56 | 200 | 1.56 | CS |
| 4 | -0.19 | -10.8571428571 | 1.75 | 1.775 | 1.49 | 2772 | 1.6719544 | CS |
| 12 | -0.115 | -6.86567164179 | 1.675 | 1.89 | 1.46 | 6510 | 1.72791008 | CS |
| 26 | 0.125 | 8.71080139373 | 1.435 | 2.2 | 1.19 | 5805 | 1.78288296 | CS |
| 52 | 0.45 | 40.5405405405 | 1.11 | 2.2 | 1 | 6835 | 1.58404992 | CS |
| 156 | -1.49 | -48.8524590164 | 3.05 | 3.05 | 0.8741 | 6819 | 1.51738562 | CS |
| 260 | 0.839 | 116.366158114 | 0.721 | 5.02 | 0.485 | 13300 | 2.5778098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 1.56 | -0.1 | -5.74 | 1.56 | 1.56 | 1.56 | 200 |
| 1737584820 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 0 |
| 1737498420 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 0 |
| 1737152820 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 0 |
| 1737066420 | 1.655 | -0.01 | -0.45 | 1.655 | 1.655 | 1.655 | 2000 |
| 1736979720 | 1.6625 | -0.03 | -1.63 | 1.6625 | 1.6625 | 1.6625 | 12100 |
| 1736893320 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1736806920 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1736547720 | 1.69 | 0.04 | 2.42 | 1.49 | 1.69 | 1.49 | 2709 |
| 1736375340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 3100 |
| 1736288940 | 1.65 | -0.06 | -3.51 | 1.7 | 1.7 | 1.65 | 3500 |
| 1736202360 | 1.71 | 0.05 | 3.01 | 1.71 | 1.71 | 1.71 | 1000 |
| 1735943100 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735856700 | 1.66 | -0.12 | -6.48 | 1.71 | 1.71 | 1.66 | 301 |
| 1735683960 | 1.775 | 0.02 | 1.43 | 1.775 | 1.775 | 1.775 | 512 |
| 1735597200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1735338000 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.75 | 2300 |
| 1735252020 | 1.78 | 0 | 0.00 | 1.79 | 1.79 | 1.78 | 100000 |
| 1735078200 | 1.78 | 0.04 | 2.05 | 1.78 | 1.78 | 1.78 | 12506 |
| 1734992400 | 1.7442 | 0 | 0.24 | 1.69 | 1.7442 | 1.69 | 1630 |
| 1734733740 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1734647340 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1734560940 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1734474540 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1734388140 | 1.74 | -0.04 | -2.25 | 1.69 | 1.745 | 1.69 | 8495 |
| 1734128700 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1734042300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1733955900 | 1.78 | -0.04 | -2.20 | 1.82 | 1.82 | 1.78 | 3324 |
| 1733869200 | 1.82 | 0.03 | 1.68 | 1.8 | 1.82 | 1.75 | 3250 |
| 1733782800 | 1.79 | 0.28 | 18.54 | 1.69 | 1.79 | 1.69 | 2000 |
| 1733523900 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1733437500 | 1.51 | -0.13 | -7.93 | 1.51 | 1.51 | 1.51 | 128 |
| 1733351100 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733264700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 1120 |
| 1733178540 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1732919340 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1732746540 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.6399999 | 1.6 | 44533 |
| 1732660140 | 1.6 | -0.07 | -4.19 | 1.46 | 1.6 | 1.46 | 1150 |
| 1732573560 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 2000 |
| 1732314000 | 1.67 | -0.03 | -1.76 | 1.67 | 1.67 | 1.67 | 200 |
| 1732227900 | 1.7 | 0.02 | 1.43 | 1.74 | 1.754 | 1.7 | 950 |
| 1732141740 | 1.676 | 0.01 | 0.36 | 1.676 | 1.676 | 1.676 | 311 |
| 1732054800 | 1.67 | -0.18 | -9.73 | 1.6725 | 1.6725 | 1.67 | 2420 |
| 1731968460 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1731709260 | 1.85 | 0.13 | 7.56 | 1.89 | 1.89 | 1.85 | 410 |
| 1731622800 | 1.72 | 0 | 0.29 | 1.72 | 1.72 | 1.72 | 100 |
| 1731536760 | 1.715 | -0.13 | -6.79 | 1.715 | 1.715 | 1.715 | 4696 |
| 1731450480 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 101 |
| 1731363600 | 1.84 | -0.01 | -0.54 | 1.84 | 1.84 | 1.84 | 101 |
| 1731104400 | 1.85 | 0.13 | 7.56 | 1.85 | 1.85 | 1.85 | 630 |
| 1731018540 | 1.72 | 0.05 | 3.30 | 1.72 | 1.72 | 1.72 | 931 |
| 1730931600 | 1.665 | 0.01 | 0.30 | 1.665 | 1.665 | 1.665 | 500 |
| 1730845680 | 1.66 | 0.01 | 0.61 | 1.675 | 1.675 | 1.66 | 8628 |
| 1730755380 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730496180 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730409780 | 1.65 | -0.1 | -5.71 | 1.72 | 1.72 | 1.65 | 1500 |
| 1730323500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730237100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730150700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1729891500 | 1.75 | -0.11 | -5.91 | 1.75 | 1.75 | 1.75 | 4500 |
| 1729805340 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
