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 30, 2010 3.360 3.360 3.360 0 -0.10(-2.89%)
Dec 28, 2010 3.460 3.460 3.460 0 +0.15(+4.53%)
Dec 27, 2010 3.270 3.310 3.270 3.310 9,462 -0.19(-5.43%)
Dec 23, 2010 3.500 3.500 3.500 3.500 5,845 -0.02(-0.57%)
Dec 22, 2010 3.520 3.520 3.520 3.520 1,211 +0.18(+5.39%)
Dec 21, 2010 3.480 3.480 3.340 3.340 9,450 -0.12(-3.47%)
Dec 20, 2010 3.460 3.460 3.460 3.460 1,150 +0.02(+0.58%)
Dec 17, 2010 3.440 3.440 3.440 3.440 1,000 +0.15(+4.56%)
Dec 16, 2010 3.280 3.290 3.280 3.290 7,230 +0.09(+2.81%)
Dec 15, 2010 3.200 3.200 3.200 3.200 172 -0.02(-0.62%)
Dec 14, 2010 3.270 3.270 3.220 3.220 5,580 -0.06(-1.83%)
Dec 13, 2010 3.260 3.280 3.260 3.280 8,210 +0.09(+2.82%)
Dec 07, 2010 3.190 3.190 3.190 0 -0.02(-0.62%)
Dec 06, 2010 3.210 3.210 3.210 3.210 474 -0.03(-0.93%)
Dec 03, 2010 3.240 3.240 3.240 3.240 168 +0.04(+1.25%)
Dec 02, 2010 3.200 3.200 3.200 3.200 739 +0.08(+2.56%)
Dec 01, 2010 3.050 3.120 3.050 3.120 3,855 +0.24(+8.33%)
Nov 29, 2010 2.880 2.880 2.880 2.880 0 -0.14(-4.64%)
Nov 26, 2010 3.020 3.020 3.020 3.020 1,134 +0.00(+0.00%)
Nov 24, 2010 3.110 3.020 3.020 3.020 3,500 +0.07(+2.37%)
Nov 23, 2010 2.950 2.950 2.950 2.950 283 -0.09(-2.96%)
Nov 22, 2010 3.130 3.130 3.010 3.040 1,770 -0.14(-4.40%)
Nov 19, 2010 3.120 3.180 3.120 3.180 21,580 +0.03(+0.95%)
Nov 18, 2010 3.150 3.150 3.150 3.150 7,950 +0.11(+3.62%)
Nov 17, 2010 2.870 3.040 2.870 3.040 32,993 +0.09(+3.05%)
Nov 16, 2010 2.850 2.950 2.850 2.950 6,400 +0.10(+3.51%)
Nov 15, 2010 2.850 2.850 2.850 2.850 6,781 +0.03(+1.06%)
Nov 12, 2010 2.820 2.820 2.820 2.820 520 -0.07(-2.42%)
Nov 11, 2010 2.890 2.890 2.890 2.890 2,880 +0.11(+3.96%)
Nov 10, 2010 2.780 2.780 2.780 2.780 1,777 -0.17(-5.76%)
Nov 09, 2010 2.950 2.950 2.950 2.950 500 +0.05(+1.72%)
Nov 08, 2010 2.850 2.900 2.850 2.900 2,052 +0.08(+2.84%)
Nov 05, 2010 2.820 2.820 2.820 2.820 175 +0.02(+0.71%)
Nov 04, 2010 2.800 2.800 2.800 2.800 8,826 +0.06(+2.19%)
Nov 02, 2010 2.740 2.740 2.740 0 -0.09(-3.18%)
Nov 01, 2010 2.880 2.880 2.830 2.830 9,063 -0.01(-0.35%)
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%)
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.