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 (%)
Oct 29, 2010 2.780 2.920 2.780 2.840 16,836 +0.08(+2.90%)
Oct 27, 2010 2.760 2.760 2.760 0 -0.13(-4.50%)
Oct 25, 2010 2.880 2.890 2.880 2.890 700 +0.08(+2.85%)
Oct 22, 2010 2.810 2.810 2.810 2.810 1,973 +0.01(+0.36%)
Oct 21, 2010 2.800 2.800 2.800 2.800 2,300 -0.04(-1.41%)
Oct 20, 2010 2.730 2.840 2.730 2.840 860 +0.17(+6.37%)
Oct 19, 2010 2.670 2.670 2.670 2.670 344 -0.06(-2.20%)
Oct 18, 2010 2.720 2.850 2.720 2.730 3,500 -0.17(-5.86%)
Oct 15, 2010 2.980 2.980 2.870 2.900 21,185 -0.01(-0.34%)
Oct 14, 2010 2.850 2.910 2.850 2.910 1,610 +0.00(+0.00%)
Oct 13, 2010 2.920 2.920 2.910 2.910 11,850 +0.17(+6.20%)
Oct 12, 2010 2.740 2.740 2.740 2.740 3,900 -0.10(-3.52%)
Oct 08, 2010 2.840 2.840 2.840 0 +0.10(+3.65%)
Oct 07, 2010 2.740 2.740 2.740 2.740 2,697 -0.06(-2.14%)
Oct 06, 2010 2.800 2.800 2.800 2.800 145 +0.19(+7.28%)
Oct 05, 2010 2.610 2.610 2.610 2.610 205 -0.01(-0.38%)
Oct 04, 2010 2.620 2.620 2.620 2.620 122 -0.06(-2.24%)
Oct 01, 2010 2.680 2.680 2.680 2.680 11,904 -0.02(-0.74%)
Sep 30, 2010 2.700 2.700 2.700 2.700 2,100 +0.00(+0.00%)
Sep 29, 2010 2.700 2.700 2.700 2.700 801 +0.15(+5.88%)
Sep 28, 2010 2.550 2.550 2.550 2.550 546 -0.04(-1.54%)
Sep 27, 2010 2.590 2.590 2.590 2.590 180 +0.00(+0.00%)
Sep 24, 2010 2.590 2.590 2.590 2.590 240 -0.10(-3.72%)
Sep 21, 2010 2.690 2.690 2.690 0 +0.08(+3.07%)
Sep 20, 2010 2.610 2.610 2.610 2.610 500 +0.07(+2.76%)
Sep 16, 2010 2.540 2.540 2.540 0 +0.08(+3.25%)
Sep 14, 2010 2.460 2.460 2.460 0 +0.02(+0.82%)
Sep 13, 2010 2.450 2.450 2.440 2.440 1,125 +0.05(+2.09%)
Sep 10, 2010 2.420 2.420 2.390 2.390 331 +0.04(+1.70%)
Sep 03, 2010 2.350 2.350 2.350 0 +0.02(+0.86%)
Sep 02, 2010 2.330 2.330 2.330 2.330 291 +0.01(+0.43%)
Sep 01, 2010 2.300 2.320 2.300 2.320 10,360 +0.12(+5.45%)
Aug 27, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Aug 26, 2010 2.220 2.220 2.220 2.220 230 +0.10(+4.72%)
Aug 25, 2010 2.110 2.120 2.110 2.120 5,000 -0.10(-4.50%)
Aug 24, 2010 2.150 2.220 2.150 2.220 14,166 -0.02(-0.89%)
Aug 23, 2010 2.240 2.240 2.240 2.240 500 +0.09(+4.19%)
Aug 20, 2010 2.150 2.150 2.150 2.150 674 -0.05(-2.27%)
Aug 18, 2010 2.200 2.200 2.200 0 -0.04(-1.79%)
Aug 17, 2010 2.140 2.240 2.140 2.240 2,128 +0.13(+6.16%)
Aug 16, 2010 2.210 2.210 2.110 2.110 2,804 +0.03(+1.44%)
Aug 12, 2010 2.080 2.080 2.080 0 -0.10(-4.59%)
Aug 11, 2010 2.250 2.250 2.180 2.180 8,000 -0.12(-5.22%)
Aug 10, 2010 2.300 2.300 2.300 2.300 2,500 -0.03(-1.29%)
Aug 06, 2010 2.330 2.330 2.330 0 -0.07(-2.92%)
Aug 05, 2010 2.380 2.400 2.360 2.400 1,239 +0.00(+0.00%)
Aug 03, 2010 2.400 2.400 2.400 0 +0.15(+6.67%)
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.