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 (%)
Dec 31, 2007 5.560 5.600 5.560 5.560 1,485 -0.17(-2.97%)
Dec 28, 2007 5.730 5.730 5.700 5.730 6,812 +0.08(+1.42%)
Dec 27, 2007 5.550 5.650 5.650 5.650 3,606 +0.10(+1.80%)
Dec 26, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 24, 2007 5.550 5.700 5.550 5.550 2,684 +0.02(+0.36%)
Dec 21, 2007 5.530 5.530 5.520 5.530 680 +0.03(+0.55%)
Dec 20, 2007 5.500 5.500 5.400 5.500 9,770 -0.05(-0.90%)
Dec 19, 2007 5.600 5.550 5.550 5.550 2,279 -0.05(-0.89%)
Dec 18, 2007 5.600 5.660 5.600 5.600 536 -0.05(-0.88%)
Dec 17, 2007 5.900 5.900 5.650 5.650 26,020 -0.25(-4.24%)
Dec 14, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 13, 2007 6.650 6.142 5.900 5.900 197,370 -0.75(-11.28%)
Dec 12, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 11, 2007 6.650 6.750 6.500 6.650 22,081 +0.10(+1.53%)
Dec 10, 2007 6.550 6.550 6.550 6.550 1,603 +0.20(+3.15%)
Dec 07, 2007 6.150 6.350 6.350 6.350 5,700 +0.20(+3.25%)
Dec 06, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 05, 2007 6.150 6.150 6.150 6.150 4,800 +0.13(+2.16%)
Dec 04, 2007 6.020 6.300 6.020 6.020 1,000 -0.35(-5.49%)
Dec 03, 2007 6.370 6.370 6.370 6.370 1,863 +0.28(+4.60%)
Nov 30, 2007 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Nov 29, 2007 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Nov 28, 2007 6.090 6.200 6.090 6.090 841 +0.04(+0.66%)
Nov 27, 2007 6.050 6.100 6.000 6.050 4,260 -0.15(-2.42%)
Nov 26, 2007 6.200 6.260 6.200 6.200 7,069 +0.05(+0.81%)
Nov 23, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 21, 2007 6.100 6.150 6.000 6.150 1,757 +0.00(+0.00%)
Nov 20, 2007 6.150 6.150 6.000 6.150 1,757 +0.07(+1.15%)
Nov 19, 2007 6.080 6.080 6.080 6.080 188 -0.32(-5.00%)
Nov 16, 2007 6.400 6.400 6.400 6.400 121 -0.25(-3.76%)
Nov 15, 2007 6.650 6.650 6.600 6.650 2,000 -0.15(-2.21%)
Nov 14, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 13, 2007 6.850 6.800 6.800 6.800 2,595 -0.05(-0.73%)
Nov 12, 2007 6.850 6.850 6.650 6.850 3,050 +0.05(+0.74%)
Nov 09, 2007 6.800 6.800 6.800 6.800 200 -0.40(-5.56%)
Nov 08, 2007 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Nov 07, 2007 7.200 7.200 7.150 7.200 2,350 -0.25(-3.36%)
Nov 06, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Nov 05, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Nov 02, 2007 7.450 7.550 7.450 7.450 22,100 -0.05(-0.67%)
Nov 01, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 31, 2007 7.400 7.750 7.500 7.500 2,000 +0.10(+1.35%)
Oct 30, 2007 7.550 7.400 7.400 7.400 227 -0.15(-1.99%)
Oct 29, 2007 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 26, 2007 7.550 7.550 7.550 7.550 160 +0.30(+4.14%)
Oct 25, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 24, 2007 7.450 7.250 7.250 7.250 2,552 -0.20(-2.68%)
Oct 23, 2007 7.450 7.500 7.450 7.450 5,244 -0.40(-5.10%)
Oct 19, 2007 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 18, 2007 7.850 7.850 7.850 7.850 6,000 +0.30(+3.97%)
Oct 17, 2007 7.550 7.550 7.550 7.550 107 +0.05(+0.67%)
Oct 16, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 15, 2007 7.500 7.650 7.500 7.500 1,144 -0.10(-1.32%)
Oct 12, 2007 7.600 7.600 7.600 7.600 5,800 -0.05(-0.65%)
Oct 11, 2007 7.650 7.650 7.650 7.650 134 +0.15(+2.00%)
Oct 10, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 09, 2007 7.500 7.500 7.500 7.500 2,404 +0.20(+2.74%)
Oct 08, 2007 7.450 7.300 7.300 7.300 748 -0.15(-2.01%)
Oct 05, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 04, 2007 7.400 7.450 7.450 7.450 813 +0.05(+0.68%)
Oct 03, 2007 7.400 7.400 7.400 7.400 1,100 +0.15(+2.07%)
Oct 02, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
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.