Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gkn Plc ADR (OP: GKNLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2007 6.150 6.150 6.150 6.150 502 -0.05(-0.81%)
Jan 30, 2007 6.200 6.200 6.200 6.200 19,541 +0.10(+1.64%)
Jan 29, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 26, 2007 6.100 6.100 6.100 6.100 100 -0.25(-3.94%)
Jan 25, 2007 6.350 6.350 6.350 6.350 4,800 -0.05(-0.78%)
Jan 24, 2007 6.400 6.400 6.400 6.400 7,195 +0.15(+2.40%)
Jan 23, 2007 6.250 6.250 6.250 6.250 1,500 -0.10(-1.57%)
Jan 22, 2007 6.350 6.400 6.350 6.350 792 +0.00(+0.00%)
Jan 19, 2007 6.350 6.350 6.350 6.350 5,363 +0.25(+4.10%)
Jan 18, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 17, 2007 6.100 6.100 6.100 6.100 1,991 +0.30(+5.17%)
Jan 16, 2007 5.800 5.900 5.800 5.800 3,068 +0.05(+0.87%)
Jan 12, 2007 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Jan 11, 2007 5.750 5.750 5.750 5.750 3,463 +0.15(+2.68%)
Jan 10, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 09, 2007 5.600 5.600 5.600 5.600 335 +0.00(+0.00%)
Jan 08, 2007 5.600 5.600 5.600 5.600 525 +0.00(+0.00%)
Jan 05, 2007 5.600 5.600 5.600 5.600 465 +0.05(+0.90%)
Jan 04, 2007 5.450 5.550 5.550 5.550 114 +0.10(+1.83%)
Jan 03, 2007 5.450 5.450 5.450 5.450 1,623 +0.10(+1.87%)
Dec 29, 2006 5.350 5.350 5.350 5.350 1,402 +0.10(+1.90%)
Dec 28, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 27, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 26, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 22, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 21, 2006 5.250 5.250 5.250 5.250 134 -0.05(-0.94%)
Dec 20, 2006 5.300 5.400 5.300 5.300 5,029 -0.17(-3.11%)
Dec 19, 2006 5.470 5.470 5.470 5.470 269 +0.12(+2.24%)
Dec 18, 2006 5.350 5.350 5.350 5.350 269 +0.00(+0.00%)
Dec 15, 2006 5.350 5.350 5.350 5.350 150 -0.10(-1.83%)
Dec 14, 2006 5.450 5.450 5.450 5.450 1,500 +0.15(+2.83%)
Dec 13, 2006 5.300 5.300 5.300 5.300 1,845 -0.20(-3.64%)
Dec 12, 2006 5.500 5.500 5.480 5.500 1,043 -0.05(-0.90%)
Dec 11, 2006 5.550 5.550 5.550 5.550 6,000 -0.05(-0.89%)
Dec 08, 2006 5.600 5.600 5.600 5.600 3,700 +0.00(+0.00%)
Dec 07, 2006 5.600 5.600 5.600 5.600 1,852 +0.05(+0.90%)
Dec 06, 2006 5.550 5.550 5.550 5.550 890 -0.12(-2.12%)
Dec 05, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Dec 04, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Dec 01, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 30, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 29, 2006 5.670 5.700 5.670 5.670 3,752 +0.02(+0.35%)
Nov 28, 2006 5.650 5.650 5.650 5.650 200 -0.10(-1.74%)
Nov 27, 2006 5.750 5.750 5.700 5.750 11,400 +0.00(+0.00%)
Nov 24, 2006 5.750 5.800 5.750 5.750 5,701 +0.05(+0.88%)
Nov 22, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 21, 2006 5.700 5.700 5.700 5.700 105 -0.05(-0.87%)
Nov 20, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 17, 2006 5.750 5.750 5.750 5.750 200 -0.15(-2.54%)
Nov 16, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 15, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 14, 2006 5.900 5.900 5.750 5.900 2,309 +0.10(+1.72%)
Nov 13, 2006 5.800 5.800 5.800 5.800 1,478 -0.15(-2.52%)
Nov 10, 2006 5.950 5.950 5.950 5.950 3,164 +0.15(+2.59%)
Nov 09, 2006 5.800 5.800 5.800 5.800 1,655 +0.05(+0.87%)
Nov 08, 2006 5.750 5.750 5.750 5.750 323 -0.10(-1.71%)
Nov 07, 2006 5.850 5.850 5.850 5.850 714 +0.00(+0.00%)
Nov 06, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 03, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 02, 2006 5.850 5.850 5.700 5.850 1,110 +0.05(+0.86%)
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.