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 (%)
Nov 30, 2011 2.970 2.970 2.970 2.970 312 +0.12(+4.21%)
Nov 29, 2011 2.890 2.890 2.820 2.850 19,369 +0.03(+1.06%)
Nov 28, 2011 2.820 2.820 2.820 2.820 1,232 +0.22(+8.46%)
Nov 25, 2011 2.560 2.620 2.560 2.600 13,798 -0.04(-1.52%)
Nov 23, 2011 2.640 2.640 2.640 2.640 219 +0.03(+1.15%)
Nov 22, 2011 2.610 2.610 2.610 2.610 154 -0.08(-2.97%)
Nov 21, 2011 2.690 2.690 2.690 2.690 3,142 -0.21(-7.24%)
Nov 18, 2011 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Nov 17, 2011 2.900 2.900 2.900 2.900 700 -0.04(-1.36%)
Nov 16, 2011 2.940 2.940 2.940 2.940 4,500 +0.02(+0.68%)
Nov 15, 2011 2.930 2.950 2.920 2.920 5,152 -0.09(-2.99%)
Nov 14, 2011 3.020 3.020 3.010 3.010 775 +0.07(+2.38%)
Nov 09, 2011 2.940 2.940 2.940 139 -0.10(-3.29%)
Nov 08, 2011 3.060 3.140 3.040 3.040 13,513 +0.04(+1.33%)
Nov 04, 2011 3.000 3.000 3.000 263,100 +0.04(+1.35%)
Nov 02, 2011 2.960 2.960 2.960 0 -0.11(-3.58%)
Oct 31, 2011 3.070 3.070 3.070 0 -0.15(-4.66%)
Oct 27, 2011 3.220 3.220 3.220 0 +0.18(+5.92%)
Oct 25, 2011 3.040 3.040 3.040 0 -0.01(-0.33%)
Oct 24, 2011 3.050 3.050 3.050 3.050 160 +0.17(+5.90%)
Oct 21, 2011 2.880 2.880 2.880 2.880 216 -0.06(-2.16%)
Oct 17, 2011 2.944 2.944 2.944 2.944 0 -0.09(-2.85%)
Oct 13, 2011 3.030 3.030 3.030 3.030 0 +0.09(+3.06%)
Oct 12, 2011 2.940 2.940 2.940 2.940 600 +0.04(+1.38%)
Oct 10, 2011 2.900 2.900 2.900 0 +0.02(+0.69%)
Oct 06, 2011 2.880 2.880 2.880 0 +0.24(+9.09%)
Oct 05, 2011 2.600 2.640 2.580 2.640 17,793 -0.03(-1.12%)
Oct 03, 2011 2.670 2.670 2.670 2.670 0 +0.05(+1.91%)
Sep 30, 2011 2.690 2.710 2.610 2.620 24,419 -0.03(-1.13%)
Sep 28, 2011 2.650 2.650 2.650 2.650 0 -0.10(-3.64%)
Sep 27, 2011 2.750 2.750 2.750 2.750 145 +0.20(+7.84%)
Sep 26, 2011 2.700 2.700 2.550 2.550 3,570 -0.04(-1.54%)
Sep 23, 2011 2.590 2.590 2.590 2.590 2,992 -0.25(-8.80%)
Sep 22, 2011 2.840 2.840 2.840 2.840 4,200 -0.15(-5.02%)
Sep 21, 2011 2.990 2.990 2.990 2.990 3,200 +0.07(+2.40%)
Sep 20, 2011 2.920 2.920 2.920 2.920 1,123 +0.04(+1.39%)
Sep 19, 2011 2.880 2.880 2.880 2.880 129 -0.15(-4.95%)
Sep 15, 2011 3.030 3.030 3.030 3.030 0 +0.13(+4.48%)
Sep 14, 2011 2.840 2.900 2.840 2.900 2,224 +0.09(+3.20%)
Sep 13, 2011 2.810 2.810 2.810 2.810 5,000 -0.07(-2.43%)
Sep 12, 2011 2.880 2.880 2.880 2.880 500 -0.03(-1.03%)
Sep 09, 2011 2.850 2.910 2.850 2.910 21,000 -0.18(-5.83%)
Sep 08, 2011 3.070 3.090 2.950 3.090 8,239 +0.09(+3.00%)
Sep 07, 2011 3.000 3.000 3.000 3.000 11,842 +0.24(+8.70%)
Sep 06, 2011 2.900 2.900 2.760 2.760 5,000 -0.28(-9.21%)
Sep 02, 2011 3.040 3.040 3.040 3.040 115 -0.28(-8.43%)
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.