Great Wall Motor Company Ltd (PK) (GWLLY)
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 | -0.56 | -3.33333333333 | 16.8 | 17.045 | 15.53 | 2867 | 16.21660504 | DR |
| 4 | -2 | -10.9649122807 | 18.24 | 18.24 | 15.53 | 1760 | 16.39965749 | DR |
| 12 | 0.9791 | 6.41574219083 | 15.2609 | 19.05 | 14.74 | 1419 | 16.98399554 | DR |
| 26 | 2.09 | 14.7703180212 | 14.15 | 22.34 | 11.95 | 1361 | 16.82838717 | DR |
| 52 | 5.62 | 52.9190207156 | 10.62 | 22.34 | 9.69 | 1430 | 15.02993481 | DR |
| 156 | -12.17 | -42.8370292151 | 28.41 | 30.27 | 9.06 | 1954 | 14.2420033 | DR |
| 260 | 9.32 | 134.682080925 | 6.92 | 48.65 | 4.66 | 2566 | 19.86134509 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757620 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1737671220 | 16.239999 | 0.2 | 1.28 | 16.239999 | 16.239999 | 16.239999 | 402 |
| 1737584640 | 16.035 | -0.9 | -5.29 | 17.045 | 17.045 | 15.53 | 5978 |
| 1737498540 | 16.93 | 0.73 | 4.51 | 16.29 | 16.93 | 16.29 | 1590 |
| 1737152880 | 16.2 | 0.2 | 1.22 | 16.8 | 17 | 16.2 | 3497 |
| 1737066420 | 16.004999 | -0.34 | -2.05 | 16.004999 | 16.004999 | 16.004999 | 288 |
| 1736979600 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1736893200 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1736806800 | 16.34 | -0.6 | -3.53 | 16.34 | 16.34 | 16.34 | 681 |
| 1736547720 | 16.9375 | 0.18 | 1.04 | 16.9375 | 16.9375 | 16.9375 | 570 |
| 1736375340 | 16.7625 | 0.49 | 3.03 | 16.175 | 16.7625 | 16.175 | 530 |
| 1736288940 | 16.27 | -0.43 | -2.56 | 16.5 | 16.5 | 16.27 | 4127 |
| 1736202360 | 16.698 | -1.18 | -6.63 | 16.698 | 16.698 | 16.698 | 197 |
| 1735943160 | 17.8829 | 0 | 0.00 | 17.8829 | 17.8829 | 17.8829 | 0 |
| 1735856760 | 17.8829 | 0 | 0.00 | 17.8829 | 17.8829 | 17.8829 | 0 |
| 1735683960 | 17.8829 | -0.34 | -1.85 | 18.24 | 18.24 | 17.8829 | 1504 |
| 1735597620 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1735338420 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1735252020 | 18.22 | 1.19 | 6.99 | 18.22 | 18.22 | 18.22 | 164 |
| 1735078800 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1734992400 | 17.03 | -0.96 | -5.34 | 17.54 | 17.54 | 17.03 | 1560 |
| 1734733200 | 17.99 | 0.74 | 4.32 | 17.99 | 17.99 | 17.99 | 259 |
| 1734646800 | 17.245 | -0.97 | -5.30 | 17.245 | 17.245 | 17.245 | 805 |
| 1734560940 | 18.21 | 1.2 | 7.05 | 18.21 | 18.21 | 18.21 | 351 |
| 1734474360 | 17.01 | -0.81 | -4.52 | 17.01 | 17.01 | 17.01 | 398 |
| 1734388140 | 17.815 | -0.19 | -1.03 | 17.815 | 17.815 | 17.815 | 4252 |
| 1734128880 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734042480 | 18 | -0.4 | -2.17 | 17.935 | 18 | 17.935 | 327 |
| 1733955900 | 18.4 | -0.65 | -3.41 | 18.65 | 18.65 | 18.4 | 828 |
| 1733869200 | 19.05 | 0.87 | 4.79 | 19.05 | 19.05 | 19.05 | 573 |
| 1733782800 | 18.18 | 1.22 | 7.19 | 18.18 | 18.18 | 18.18 | 428 |
| 1733523600 | 16.96 | 0.07 | 0.44 | 16.96 | 16.96 | 16.96 | 250 |
| 1733437380 | 16.885 | 0 | 0.00 | 16.885 | 16.885 | 16.885 | 0 |
| 1733350980 | 16.885 | 0.44 | 2.64 | 15.47 | 16.885 | 15.47 | 399 |
| 1733264940 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1733178540 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1732919340 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1732746540 | 16.45 | 1.16 | 7.59 | 16.45 | 16.45 | 16.45 | 1184 |
| 1732660140 | 15.29 | 0.55 | 3.73 | 16.16 | 16.16 | 15.29 | 482 |
| 1732573200 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1732314000 | 14.74 | -3.65 | -19.85 | 14.74 | 14.74 | 14.74 | 1155 |
| 1732227600 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1732141200 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1732054800 | 18.39 | 0.31 | 1.69 | 18.39 | 18.39 | 18.39 | 147 |
| 1731968640 | 18.084 | 0.1 | 0.54 | 18.084 | 18.084 | 18.084 | 1060 |
| 1731709260 | 17.9875 | -0.36 | -1.98 | 18.1193 | 18.1193 | 17.525 | 3581 |
| 1731622800 | 18.35 | 1.39 | 8.20 | 18.35 | 18.35 | 18.35 | 2063 |
| 1731536760 | 16.96 | -0.02 | -0.12 | 17.775 | 17.8537 | 16.96 | 2246 |
| 1731450480 | 16.98 | -0.02 | -0.12 | 17 | 17 | 16.725 | 2092 |
| 1731363600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1731104400 | 17 | -0.28 | -1.63 | 16.955 | 17 | 16.955 | 1179 |
| 1731018540 | 17.2815 | 0.28 | 1.66 | 17.2 | 17.53 | 16.739999 | 3914 |
| 1730932080 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1730845680 | 17 | 0.38 | 2.29 | 17 | 17 | 17 | 1593 |
| 1730759160 | 16.62 | 1.36 | 8.91 | 16.355 | 17 | 16.355 | 3068 |
| 1730496420 | 15.2609 | -1.24 | -7.51 | 15.2609 | 15.2609 | 15.2609 | 193 |
| 1730409900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730323500 | 16.5 | -1.03 | -5.88 | 16 | 16.5 | 16 | 2590 |
| 1730237280 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1730150880 | 17.53 | -0.32 | -1.79 | 18.5 | 18.5 | 17.53 | 346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
