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, 2008 1.320 1.350 1.320 1.350 1,320 -0.07(-4.93%)
Dec 30, 2008 1.400 1.420 1.310 1.420 2,750 +0.00(+0.00%)
Dec 29, 2008 1.400 1.420 1.370 1.420 1,061 +0.14(+10.94%)
Dec 26, 2008 1.280 1.280 1.280 1.280 221 -0.02(-1.54%)
Dec 24, 2008 1.300 1.300 1.300 1.300 477 +0.00(+0.00%)
Dec 23, 2008 1.400 1.410 1.280 1.300 21,469 +0.05(+4.00%)
Dec 22, 2008 1.270 1.270 1.250 1.250 655 -0.08(-6.02%)
Dec 19, 2008 1.320 1.330 1.310 1.330 1,193 +0.03(+2.31%)
Dec 18, 2008 1.320 1.320 1.300 1.300 6,765 +0.05(+4.00%)
Dec 17, 2008 1.260 1.260 1.250 1.250 12,303 -0.01(-0.79%)
Dec 16, 2008 1.220 1.260 1.220 1.260 1,437 +0.06(+5.00%)
Dec 15, 2008 1.210 1.210 1.200 1.200 970 -0.06(-4.76%)
Dec 12, 2008 1.250 1.260 1.200 1.260 12,810 -0.06(-4.55%)
Dec 11, 2008 1.300 1.320 1.300 1.320 24,683 -0.03(-2.22%)
Dec 10, 2008 1.280 1.380 1.250 1.350 27,370 +0.21(+18.42%)
Dec 09, 2008 1.140 1.140 1.140 1.140 822 +0.04(+3.64%)
Dec 08, 2008 1.060 1.120 1.060 1.100 13,711 +0.04(+3.77%)
Dec 05, 2008 1.020 1.060 1.000 1.060 12,093 +0.06(+6.00%)
Dec 04, 2008 1.080 1.080 1.000 1.000 7,769 -0.10(-9.09%)
Dec 03, 2008 1.100 1.150 1.060 1.100 13,210 -0.02(-1.79%)
Dec 02, 2008 1.160 1.160 1.120 1.120 4,018 -0.07(-5.88%)
Dec 01, 2008 1.200 1.200 1.190 1.190 1,236 -0.06(-4.80%)
Nov 28, 2008 1.260 1.260 1.190 1.250 2,749 +0.08(+6.84%)
Nov 26, 2008 1.280 1.300 1.170 1.170 18,010 -0.07(-5.65%)
Nov 25, 2008 1.280 1.280 1.220 1.240 3,372 +0.14(+12.73%)
Nov 24, 2008 0.9100 1.100 0.9100 1.100 2,790 +0.10(+10.00%)
Nov 21, 2008 1.050 1.100 1.000 1.000 11,214 +0.00(+0.00%)
Nov 20, 2008 1.040 1.050 0.9900 1.000 13,889 +0.05(+5.26%)
Nov 19, 2008 1.100 1.100 0.9500 0.9500 20,332 -0.15(-13.64%)
Nov 18, 2008 1.200 1.200 1.100 1.100 2,845 -0.20(-15.38%)
Nov 17, 2008 1.320 1.320 1.200 1.300 15,694 -0.05(-3.70%)
Nov 14, 2008 1.260 1.360 1.250 1.350 11,402 -0.05(-3.57%)
Nov 13, 2008 1.410 1.540 1.400 1.400 24,571 -0.10(-6.67%)
Nov 12, 2008 1.460 1.500 1.460 1.500 3,888 -0.10(-6.25%)
Nov 11, 2008 1.600 1.600 1.600 1.600 1,936 -0.10(-5.88%)
Nov 10, 2008 1.750 1.750 1.700 1.700 790 -0.05(-2.86%)
Nov 07, 2008 1.760 1.760 1.750 1.750 2,399 -0.05(-2.78%)
Nov 06, 2008 1.720 1.800 1.620 1.800 42,174 -0.05(-2.70%)
Nov 05, 2008 1.900 1.900 1.850 1.850 44,661 -0.15(-7.50%)
Nov 04, 2008 2.000 2.090 1.930 2.000 5,925 +0.10(+5.26%)
Nov 03, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 31, 2008 1.790 1.940 1.790 1.900 14,620 +0.01(+0.53%)
Oct 30, 2008 2.130 2.130 1.880 1.890 1,942 +0.34(+21.94%)
Oct 29, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 28, 2008 1.510 1.620 1.450 1.550 7,435 +0.00(+0.00%)
Oct 27, 2008 1.330 1.550 1.330 1.550 2,998 -0.25(-13.89%)
Oct 24, 2008 1.800 1.900 1.800 1.800 11,477 -0.55(-23.40%)
Oct 23, 2008 2.350 2.350 2.050 2.350 15,259 -0.06(-2.49%)
Oct 22, 2008 2.410 2.410 2.150 2.410 1,189 +0.06(+2.55%)
Oct 21, 2008 2.350 2.410 2.350 2.350 8,739 +0.05(+2.17%)
Oct 20, 2008 2.300 2.480 2.300 2.300 10,475 +0.08(+3.60%)
Oct 17, 2008 2.220 2.220 1.990 2.220 29,824 -0.03(-1.33%)
Oct 16, 2008 2.250 2.550 2.190 2.250 37,679 -0.50(-18.18%)
Oct 15, 2008 2.750 2.850 2.750 2.750 4,818 -0.25(-8.33%)
Oct 14, 2008 2.950 3.000 3.000 3.000 640 +0.05(+1.69%)
Oct 13, 2008 2.950 3.300 2.950 2.950 103,942 +0.20(+7.27%)
Oct 10, 2008 2.750 2.930 2.750 2.750 21,933 -0.40(-12.70%)
Oct 09, 2008 3.150 3.350 2.950 3.150 5,826 +0.09(+2.94%)
Oct 08, 2008 3.060 3.150 3.010 3.060 8,429 +0.06(+2.00%)
Oct 07, 2008 3.150 3.450 3.000 3.000 76,354 -0.15(-4.76%)
Oct 06, 2008 3.150 3.150 3.050 3.150 3,863 -0.18(-5.41%)
Oct 03, 2008 3.330 3.450 3.250 3.330 1,314 -0.27(-7.50%)
Oct 02, 2008 3.600 3.650 3.400 3.600 13,864 -0.10(-2.70%)
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.