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 28, 2013 4.210 4.220 4.210 4.220 7,525 +0.22(+5.50%)
Feb 27, 2013 3.980 4.000 3.980 4.000 4,364 -0.04(-0.99%)
Feb 26, 2013 4.000 4.040 4.000 4.040 3,470 +0.23(+6.04%)
Feb 25, 2013 3.860 3.840 3.810 3.810 8,800 -0.05(-1.30%)
Feb 22, 2013 3.860 3.860 3.860 3.860 1,000 -0.08(-2.03%)
Feb 21, 2013 3.940 3.940 3.940 3.940 125 -0.14(-3.43%)
Feb 20, 2013 4.070 4.080 4.050 4.080 6,016 +0.04(+0.99%)
Feb 15, 2013 4.040 4.040 4.040 0 +0.01(+0.25%)
Feb 14, 2013 4.010 4.030 4.010 4.030 7,500 -0.07(-1.71%)
Feb 13, 2013 4.110 4.110 4.100 4.100 13,213 +0.05(+1.23%)
Feb 12, 2013 3.980 4.050 3.980 4.050 731 -0.01(-0.25%)
Feb 11, 2013 4.060 4.060 4.060 4.060 23,585 +0.00(+0.00%)
Feb 08, 2013 4.000 4.070 4.000 4.060 12,824 +0.20(+5.18%)
Feb 07, 2013 3.939 3.939 3.860 3.860 82,000 -0.06(-1.53%)
Feb 06, 2013 3.920 3.920 3.920 3.920 1,200 -0.03(-0.76%)
Feb 04, 2013 3.900 3.950 3.900 3.950 2,006 +0.00(+0.00%)
Feb 01, 2013 3.910 3.950 3.900 3.950 15,838 +0.18(+4.77%)
Jan 31, 2013 3.786 3.870 3.770 3.770 2,755 -0.12(-3.08%)
Jan 30, 2013 3.890 3.890 3.890 3.890 600 -0.01(-0.26%)
Jan 29, 2013 3.900 3.900 3.900 3.900 1,217 +0.09(+2.36%)
Jan 28, 2013 3.730 3.840 3.730 3.810 11,356 -0.13(-3.30%)
Jan 25, 2013 3.820 3.960 3.820 3.940 868 +0.00(+0.00%)
Jan 23, 2013 3.940 3.940 3.940 0 +0.09(+2.34%)
Jan 22, 2013 3.840 4.000 3.840 3.850 3,164 -0.13(-3.27%)
Jan 17, 2013 3.980 3.980 3.980 0 +0.15(+3.92%)
Jan 16, 2013 3.800 3.870 3.800 3.830 2,296 -0.04(-1.03%)
Jan 15, 2013 3.950 4.000 3.870 3.870 1,462 -0.12(-3.01%)
Jan 14, 2013 3.930 3.990 3.930 3.990 575 +0.01(+0.25%)
Jan 12, 2013 3.900 3.980 3.900 3.980 9,727 +0.00(+0.00%)
Jan 11, 2013 3.900 3.980 3.900 3.980 9,727 +0.03(+0.76%)
Jan 10, 2013 3.920 3.950 3.920 3.950 10,526 +0.06(+1.54%)
Jan 09, 2013 3.800 3.890 3.800 3.890 121,500 +0.08(+2.10%)
Jan 08, 2013 3.810 3.820 3.720 3.810 15,103 -0.08(-2.06%)
Jan 07, 2013 3.825 3.890 3.810 3.890 9,978 -0.01(-0.26%)
Jan 04, 2013 3.900 3.900 3.900 3.900 2,000 -0.04(-1.02%)
Jan 03, 2013 3.940 3.940 3.940 3.940 3,562 +0.08(+2.07%)
Jan 02, 2013 3.940 3.940 3.860 3.860 5,414 -0.04(-1.03%)
Dec 31, 2012 3.660 3.900 3.660 3.900 24,886 +0.16(+4.28%)
Dec 28, 2012 3.740 3.740 3.740 3.740 618 +0.05(+1.36%)
Dec 27, 2012 3.780 3.780 3.690 3.690 2,672 -0.06(-1.60%)
Dec 24, 2012 3.750 3.750 3.750 0 -0.03(-0.79%)
Dec 21, 2012 3.750 3.780 3.670 3.780 11,048 -0.05(-1.31%)
Dec 20, 2012 3.790 3.830 3.790 3.830 2,450 +0.12(+3.23%)
Dec 19, 2012 3.650 3.710 3.650 3.710 1,505 -0.09(-2.37%)
Dec 18, 2012 3.670 3.800 3.670 3.800 3,443 +0.01(+0.26%)
Dec 17, 2012 3.710 3.790 3.570 3.790 7,356 +0.13(+3.55%)
Dec 14, 2012 3.630 3.800 3.630 3.660 2,125 -0.04(-1.08%)
Dec 13, 2012 3.630 3.700 3.630 3.700 522 +0.10(+2.78%)
Dec 12, 2012 3.700 3.700 3.600 3.600 9,445 -0.17(-4.51%)
Dec 11, 2012 3.690 3.770 3.690 3.770 6,826 +0.17(+4.72%)
Dec 07, 2012 3.600 3.600 3.600 0 -0.08(-2.17%)
Dec 06, 2012 3.680 3.680 3.680 3.680 6,000 +0.04(+1.19%)
Dec 05, 2012 3.660 3.670 3.630 3.637 23,050 -0.06(-1.71%)
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.