Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Wall Motor Company Ltd (OP: GWLLY )

15.32 +1.21 (+8.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.560 7.670 7.560 7.670 1,245 +0.44(+6.09%)
May 27, 2016 7.230 7.230 7.230 0 -0.07(-0.96%)
May 26, 2016 7.380 7.380 7.230 7.300 2,595 +0.02(+0.27%)
May 25, 2016 7.390 7.390 7.260 7.280 2,634 +0.20(+2.82%)
May 24, 2016 7.250 7.250 7.070 7.080 1,888 -0.02(-0.28%)
May 23, 2016 7.080 7.100 7.080 7.100 1,190 +0.09(+1.28%)
May 20, 2016 7.080 7.080 7.010 7.010 1,030 +0.05(+0.72%)
May 19, 2016 7.200 7.200 6.880 6.960 3,779 -0.32(-4.40%)
May 18, 2016 7.260 7.290 7.245 7.280 1,394 +0.06(+0.83%)
May 17, 2016 7.340 7.340 7.170 7.220 4,884 -0.02(-0.28%)
May 16, 2016 7.244 7.280 7.180 7.240 11,727 +0.13(+1.83%)
May 13, 2016 7.210 7.210 7.110 7.110 3,177 -0.15(-2.07%)
May 12, 2016 7.250 7.350 7.250 7.260 4,908 -0.03(-0.47%)
May 11, 2016 7.294 7.294 7.294 7.294 1,398 +0.24(+3.46%)
May 10, 2016 7.095 7.160 7.050 7.050 5,524 +0.02(+0.28%)
May 09, 2016 7.210 7.210 7.030 7.030 8,578 -0.07(-0.99%)
May 06, 2016 7.100 7.100 7.100 7.100 697 -0.18(-2.47%)
May 05, 2016 7.240 7.440 7.200 7.280 1,256 -0.09(-1.22%)
May 04, 2016 7.310 7.370 7.310 7.370 7,003 +0.10(+1.40%)
May 03, 2016 7.390 7.390 7.260 7.268 8,333 -0.17(-2.31%)
May 02, 2016 7.520 7.530 7.440 7.440 3,551 +0.05(+0.68%)
Apr 29, 2016 7.470 7.525 7.390 7.390 30,841 -0.28(-3.65%)
Apr 28, 2016 7.760 7.760 7.670 7.670 936 -0.13(-1.67%)
Apr 27, 2016 7.850 7.910 7.720 7.800 2,019 -0.11(-1.39%)
Apr 26, 2016 7.935 7.950 7.900 7.910 5,535 -0.05(-0.63%)
Apr 25, 2016 7.950 8.060 7.950 7.960 8,273 -0.12(-1.49%)
Apr 22, 2016 8.000 8.100 8.000 8.080 10,242 +0.19(+2.41%)
Apr 21, 2016 8.000 8.000 7.880 7.890 2,893 -0.03(-0.38%)
Apr 20, 2016 7.990 8.000 7.810 7.920 4,383 -0.02(-0.25%)
Apr 19, 2016 8.090 8.090 7.910 7.940 797,263 -0.17(-2.10%)
Apr 18, 2016 8.040 8.122 8.040 8.110 570,217 +0.02(+0.25%)
Apr 15, 2016 8.040 8.140 8.040 8.090 44,759 -0.09(-1.10%)
Apr 14, 2016 8.098 8.350 8.098 8.180 1,350,876 +0.11(+1.36%)
Apr 13, 2016 8.120 8.120 7.980 8.070 709,438 +0.33(+4.20%)
Apr 12, 2016 7.670 7.760 7.670 7.745 750,773 +0.03(+0.32%)
Apr 11, 2016 7.750 7.840 7.660 7.720 746,143 +0.22(+2.93%)
Apr 08, 2016 7.515 7.550 7.430 7.500 237,450 +0.19(+2.60%)
Apr 07, 2016 7.418 7.420 7.310 7.310 7,318 -0.34(-4.44%)
Apr 06, 2016 7.470 7.720 7.470 7.650 1,451,002 +0.23(+3.10%)
Apr 05, 2016 7.430 7.580 7.420 7.420 70,743 -0.37(-4.75%)
Apr 04, 2016 7.845 7.890 7.720 7.790 5,602 -0.05(-0.64%)
Apr 01, 2016 7.742 7.870 7.742 7.840 82,799 -0.25(-3.09%)
Mar 31, 2016 7.970 8.130 7.970 8.090 395,186 +0.17(+2.15%)
Mar 30, 2016 7.970 7.970 7.850 7.920 93,895 -0.01(-0.13%)
Mar 29, 2016 7.838 7.990 7.800 7.930 162,925 -0.23(-2.82%)
Mar 28, 2016 8.250 8.250 8.070 8.160 33,734 +0.09(+1.12%)
Mar 24, 2016 8.070 8.070 8.070 0 -0.21(-2.48%)
Mar 23, 2016 8.420 8.420 8.230 8.275 7,363 -0.17(-2.07%)
Mar 22, 2016 8.370 8.450 8.320 8.450 3,572 -0.28(-3.21%)
Mar 21, 2016 8.780 8.800 8.730 8.730 11,807 -0.07(-0.80%)
Mar 18, 2016 8.800 8.870 8.750 8.800 11,287 -0.01(-0.11%)
Mar 17, 2016 8.680 8.810 8.660 8.810 4,822 +0.23(+2.68%)
Mar 16, 2016 8.390 8.610 8.390 8.580 10,098 -0.29(-3.27%)
Mar 15, 2016 8.660 8.870 8.660 8.870 21,978 -0.02(-0.22%)
Mar 14, 2016 8.975 9.100 8.840 8.890 4,650 +0.11(+1.25%)
Mar 11, 2016 8.990 8.990 8.730 8.780 4,250 +0.46(+5.53%)
Mar 10, 2016 8.530 8.530 8.320 8.320 17,278 -0.29(-3.37%)
Mar 09, 2016 8.680 8.770 8.610 8.610 10,616 -0.31(-3.48%)
Mar 08, 2016 8.900 8.980 8.760 8.920 305,212 -0.16(-1.76%)
Mar 07, 2016 8.870 9.080 8.870 9.080 13,150 +0.81(+9.79%)
Mar 04, 2016 8.100 8.270 8.100 8.270 5,481 +0.67(+8.82%)
Mar 03, 2016 7.440 7.640 7.440 7.600 11,892 +0.07(+0.93%)
Mar 02, 2016 7.500 7.650 7.470 7.530 15,263 +0.10(+1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.