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 (%)
Mar 30, 2007 7.400 7.550 7.400 7.400 350 -0.20(-2.63%)
Mar 29, 2007 7.600 7.600 7.350 7.600 855 +0.00(+0.00%)
Mar 28, 2007 7.600 7.600 7.300 7.600 17,657 -0.05(-0.65%)
Mar 27, 2007 7.650 7.650 7.400 7.650 857 +0.35(+4.79%)
Mar 26, 2007 7.300 7.300 7.300 7.300 788 -0.10(-1.35%)
Mar 23, 2007 7.400 7.400 7.350 7.400 229 -0.10(-1.33%)
Mar 22, 2007 7.500 7.500 7.350 7.500 16,520 +0.20(+2.74%)
Mar 21, 2007 7.300 7.400 7.300 7.300 35,676 +0.10(+1.39%)
Mar 20, 2007 7.200 7.200 7.200 7.200 400 +0.10(+1.41%)
Mar 19, 2007 7.100 7.100 7.100 7.100 193 -0.20(-2.74%)
Mar 16, 2007 7.300 7.300 7.300 7.300 184 +0.00(+0.00%)
Mar 15, 2007 7.300 7.350 7.000 7.300 2,305 +0.00(+0.00%)
Mar 14, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 13, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 12, 2007 7.300 7.300 7.300 7.300 2,072 +0.20(+2.82%)
Mar 09, 2007 7.100 7.100 7.100 7.100 497 +0.15(+2.16%)
Mar 08, 2007 6.950 6.950 6.950 6.950 122 +0.05(+0.72%)
Mar 07, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 06, 2007 6.900 7.050 6.900 6.900 48,729 +0.15(+2.22%)
Mar 05, 2007 6.750 6.750 6.700 6.750 1,519 -0.10(-1.46%)
Mar 02, 2007 6.650 6.850 6.850 6.850 852 +0.20(+3.01%)
Mar 01, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Feb 28, 2007 6.650 6.650 6.650 6.650 1,417 -0.15(-2.21%)
Feb 27, 2007 6.800 6.900 6.800 6.800 4,864 +0.45(+7.09%)
Feb 26, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 23, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 22, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 21, 2007 6.350 6.350 6.300 6.350 1,393 +0.00(+0.00%)
Feb 20, 2007 6.350 6.400 6.350 6.350 7,575 +0.05(+0.79%)
Feb 16, 2007 6.300 6.300 6.300 6.300 351 -0.07(-1.10%)
Feb 15, 2007 6.370 6.370 6.370 6.370 156,600 +0.02(+0.31%)
Feb 14, 2007 6.350 6.350 6.350 6.350 942 +0.20(+3.25%)
Feb 13, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 12, 2007 6.250 6.150 6.150 6.150 1,242 -0.10(-1.60%)
Feb 09, 2007 6.250 6.250 6.250 6.250 5,568 -0.10(-1.57%)
Feb 08, 2007 6.350 6.350 6.350 6.350 1,000 +0.05(+0.79%)
Feb 07, 2007 6.300 6.350 6.300 6.300 342 -0.05(-0.79%)
Feb 06, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 05, 2007 6.350 6.350 6.350 6.350 566 +0.20(+3.25%)
Feb 02, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 01, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 31, 2007 6.150 6.150 6.150 6.150 502 -0.05(-0.81%)
Jan 30, 2007 6.200 6.200 6.200 6.200 19,541 +0.10(+1.64%)
Jan 29, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 26, 2007 6.100 6.100 6.100 6.100 100 -0.25(-3.94%)
Jan 25, 2007 6.350 6.350 6.350 6.350 4,800 -0.05(-0.78%)
Jan 24, 2007 6.400 6.400 6.400 6.400 7,195 +0.15(+2.40%)
Jan 23, 2007 6.250 6.250 6.250 6.250 1,500 -0.10(-1.57%)
Jan 22, 2007 6.350 6.400 6.350 6.350 792 +0.00(+0.00%)
Jan 19, 2007 6.350 6.350 6.350 6.350 5,363 +0.25(+4.10%)
Jan 18, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 17, 2007 6.100 6.100 6.100 6.100 1,991 +0.30(+5.17%)
Jan 16, 2007 5.800 5.900 5.800 5.800 3,068 +0.05(+0.87%)
Jan 12, 2007 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Jan 11, 2007 5.750 5.750 5.750 5.750 3,463 +0.15(+2.68%)
Jan 10, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 09, 2007 5.600 5.600 5.600 5.600 335 +0.00(+0.00%)
Jan 08, 2007 5.600 5.600 5.600 5.600 525 +0.00(+0.00%)
Jan 05, 2007 5.600 5.600 5.600 5.600 465 +0.05(+0.90%)
Jan 04, 2007 5.450 5.550 5.550 5.550 114 +0.10(+1.83%)
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.