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 (%)
Feb 27, 2012 3.620 3.620 3.620 3.620 0 +0.09(+2.55%)
Feb 23, 2012 3.530 3.530 3.530 3.530 0 +0.07(+2.02%)
Feb 16, 2012 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Feb 14, 2012 3.460 3.460 3.460 0 +0.03(+0.87%)
Feb 08, 2012 3.430 3.430 3.430 0 -0.19(-5.25%)
Feb 07, 2012 3.620 3.620 3.620 3.620 1,250 +0.15(+4.32%)
Feb 06, 2012 3.470 3.470 3.470 3.470 322 -0.02(-0.57%)
Feb 03, 2012 3.490 3.490 3.490 3.490 1,250 +0.13(+3.87%)
Feb 02, 2012 3.420 3.420 3.360 3.360 1,115 +0.01(+0.30%)
Feb 01, 2012 3.340 3.350 3.340 3.350 1,160 +0.09(+2.76%)
Jan 31, 2012 3.260 3.260 3.260 3.260 1,000 -0.03(-0.91%)
Jan 27, 2012 3.290 3.290 3.290 3.290 0 -0.11(-3.24%)
Jan 26, 2012 3.400 3.400 3.400 3.400 1,000 +0.14(+4.29%)
Jan 25, 2012 3.240 3.260 3.240 3.260 486 +0.06(+1.87%)
Jan 24, 2012 3.170 3.200 3.170 3.200 16,350 -0.08(-2.44%)
Jan 23, 2012 3.320 3.320 3.280 3.280 2,514 -0.03(-0.91%)
Jan 20, 2012 3.210 3.320 3.210 3.310 5,517 +0.07(+2.16%)
Jan 19, 2012 3.280 3.280 3.240 3.240 930 +0.17(+5.54%)
Jan 18, 2012 3.140 3.140 3.070 3.070 1,463 -0.04(-1.29%)
Jan 17, 2012 3.100 3.150 3.100 3.110 5,950 +0.10(+3.32%)
Jan 13, 2012 2.960 3.010 2.960 3.010 5,325 +0.04(+1.35%)
Jan 12, 2012 2.970 2.970 2.970 2.970 158 +0.03(+1.02%)
Jan 11, 2012 2.990 3.000 2.940 2.940 10,753 -0.11(-3.61%)
Jan 10, 2012 3.050 3.050 3.050 3.050 500 +0.05(+1.67%)
Jan 09, 2012 3.010 3.010 3.000 3.000 9,425 +0.12(+4.17%)
Jan 06, 2012 2.880 2.880 2.880 2.880 100 -0.05(-1.71%)
Jan 05, 2012 2.910 2.930 2.910 2.930 1,201 -0.03(-1.01%)
Jan 04, 2012 3.000 3.000 2.960 2.960 500 +0.17(+6.09%)
Dec 29, 2011 2.790 2.790 2.790 2.790 0 +0.05(+1.82%)
Dec 28, 2011 2.770 2.770 2.730 2.740 55,398 -0.12(-4.20%)
Dec 27, 2011 2.870 2.920 2.860 2.860 2,885 -0.13(-4.35%)
Dec 23, 2011 2.990 2.990 2.990 2.990 100 +0.20(+7.17%)
Dec 21, 2011 2.790 2.790 2.790 2.790 351 +0.11(+4.10%)
Dec 20, 2011 2.690 2.690 2.680 2.680 803 +0.13(+5.10%)
Dec 19, 2011 2.600 2.630 2.520 2.550 85,768 -0.07(-2.67%)
Dec 16, 2011 2.610 2.620 2.610 2.620 11,185 +0.01(+0.38%)
Dec 15, 2011 2.610 2.610 2.610 2.610 295 -0.01(-0.38%)
Dec 14, 2011 2.620 2.620 2.620 2.620 500 -0.06(-2.24%)
Dec 13, 2011 2.680 2.680 2.680 2.680 972 -0.12(-4.29%)
Dec 12, 2011 2.760 2.800 2.760 2.800 1,170 -0.11(-3.78%)
Dec 09, 2011 2.910 2.910 2.910 2.910 5,000 +0.06(+2.11%)
Dec 08, 2011 2.910 2.910 2.850 2.850 10,934 -0.15(-5.00%)
Dec 07, 2011 2.950 3.000 2.950 3.000 2,400 +0.02(+0.67%)
Dec 05, 2011 2.980 2.980 2.980 0 -0.06(-1.97%)
Dec 02, 2011 3.040 3.040 3.040 3.040 268 +0.13(+4.47%)
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.