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, 2012 3.610 3.680 3.520 3.680 90,015 +0.02(+0.55%)
Nov 29, 2012 3.450 3.660 3.450 3.660 7,213 +0.07(+1.95%)
Nov 28, 2012 3.500 3.590 3.500 3.590 2,815 +0.09(+2.57%)
Nov 26, 2012 3.500 3.500 3.500 0 -0.01(-0.28%)
Nov 24, 2012 3.440 3.510 3.440 3.510 335 +0.00(+0.00%)
Nov 23, 2012 3.440 3.510 3.440 3.510 335 +0.11(+3.24%)
Nov 21, 2012 3.400 3.400 3.400 3.400 1,192 +0.07(+2.10%)
Nov 20, 2012 3.420 3.420 3.330 3.330 2,947 +0.02(+0.60%)
Nov 16, 2012 3.310 3.310 3.310 0 +0.12(+3.76%)
Nov 15, 2012 3.370 3.370 3.190 3.190 884 -0.02(-0.62%)
Nov 14, 2012 3.300 3.300 3.210 3.210 8,729 -0.20(-5.87%)
Nov 13, 2012 3.300 3.410 3.300 3.410 2,463 +0.01(+0.29%)
Nov 12, 2012 3.260 3.400 3.220 3.400 8,106 +0.18(+5.59%)
Nov 09, 2012 3.240 3.300 3.220 3.220 17,043 -0.24(-6.94%)
Nov 08, 2012 3.390 3.460 3.380 3.460 13,821 +0.00(+0.00%)
Nov 07, 2012 3.380 3.460 3.380 3.460 2,019 -0.04(-1.14%)
Nov 06, 2012 3.500 3.500 3.500 3.500 7,557 -0.04(-1.13%)
Nov 05, 2012 3.360 3.540 3.360 3.540 8,931 -0.04(-1.12%)
Nov 02, 2012 3.550 3.580 3.550 3.580 14,125 +0.14(+4.07%)
Nov 01, 2012 3.450 3.450 3.440 3.440 3,170 +0.03(+0.88%)
Oct 31, 2012 3.410 3.410 3.410 3.410 100 +0.16(+4.92%)
Oct 26, 2012 3.250 3.250 3.250 0 -0.05(-1.52%)
Oct 25, 2012 3.300 3.300 3.300 3.300 100 -0.04(-1.17%)
Oct 24, 2012 3.339 3.339 3.339 3.339 700 -0.00(-0.03%)
Oct 23, 2012 3.250 3.340 3.250 3.340 1,115 -0.08(-2.34%)
Oct 19, 2012 3.427 3.427 3.400 3.420 1,804 -0.15(-4.20%)
Oct 18, 2012 3.570 3.570 3.570 3.570 2,622 +0.15(+4.39%)
Oct 16, 2012 3.420 3.420 3.420 0 -0.03(-0.87%)
Oct 15, 2012 3.450 3.450 3.450 3.450 1,622 -0.05(-1.43%)
Oct 12, 2012 3.350 3.500 3.350 3.500 4,260 -0.04(-1.13%)
Oct 11, 2012 3.510 3.540 3.510 3.540 11,800 +0.16(+4.73%)
Oct 10, 2012 3.420 3.420 3.380 3.380 2,000 -0.05(-1.46%)
Oct 09, 2012 3.500 3.500 3.430 3.430 3,200 -0.07(-2.00%)
Oct 08, 2012 3.500 3.500 3.500 3.500 2,500 -0.10(-2.78%)
Oct 06, 2012 3.690 3.690 3.600 3.600 2,875 +0.00(+0.00%)
Oct 05, 2012 3.690 3.690 3.600 3.600 2,875 -0.09(-2.44%)
Oct 04, 2012 3.690 3.690 3.690 3.690 6,787 +0.02(+0.54%)
Oct 03, 2012 3.609 3.670 3.550 3.670 5,391 +0.20(+5.76%)
Oct 02, 2012 3.560 3.560 3.470 3.470 3,164 +0.02(+0.58%)
Oct 01, 2012 3.450 3.550 3.450 3.450 491 -0.07(-1.99%)
Sep 28, 2012 3.540 3.540 3.520 3.520 4,501 -0.12(-3.30%)
Sep 27, 2012 3.530 3.640 3.530 3.640 15,065 +0.05(+1.39%)
Sep 26, 2012 3.590 3.590 3.590 3.590 1,811 -0.07(-1.91%)
Sep 25, 2012 3.480 3.660 3.480 3.660 16,808 -0.02(-0.54%)
Sep 24, 2012 3.680 3.680 3.680 3.680 4,303 -0.13(-3.41%)
Sep 21, 2012 3.720 3.810 3.630 3.810 9,981 +0.02(+0.53%)
Sep 20, 2012 3.710 3.790 3.710 3.790 9,973 +0.01(+0.26%)
Sep 19, 2012 3.780 3.780 3.780 3.780 6,702 +0.11(+3.00%)
Sep 18, 2012 3.750 3.750 3.670 3.670 2,152 -0.14(-3.67%)
Sep 17, 2012 3.810 3.810 3.810 3.810 1,109 -0.05(-1.30%)
Sep 14, 2012 3.780 3.860 3.780 3.860 936 +0.21(+5.75%)
Sep 13, 2012 3.700 3.810 3.650 3.650 13,741 -0.17(-4.45%)
Sep 12, 2012 3.620 3.820 3.620 3.820 17,193 +0.17(+4.66%)
Sep 11, 2012 3.510 3.650 3.510 3.650 4,072 -0.02(-0.54%)
Sep 10, 2012 3.550 3.670 3.550 3.670 17,677 +0.04(+1.10%)
Sep 07, 2012 3.630 3.630 3.630 3.630 1,065 +0.06(+1.68%)
Sep 06, 2012 3.478 3.580 3.478 3.570 363,588 +0.17(+5.00%)
Sep 05, 2012 3.400 3.490 3.400 3.400 20,313 -0.05(-1.45%)
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.