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 31, 2010 2.200 2.220 2.070 2.220 3,380 +0.19(+9.36%)
Mar 30, 2010 2.040 2.040 2.030 2.030 1,158 -0.08(-3.79%)
Mar 29, 2010 2.100 2.110 2.100 2.110 1,000 +0.08(+3.94%)
Mar 26, 2010 2.030 2.030 2.030 2.030 1,132 -0.04(-1.93%)
Mar 25, 2010 2.100 2.130 2.070 2.070 10,400 +0.06(+2.99%)
Mar 24, 2010 2.090 2.090 2.010 2.010 959 -0.08(-3.83%)
Mar 22, 2010 2.090 2.090 2.090 2.090 0 +0.10(+5.03%)
Mar 19, 2010 1.890 2.000 1.890 1.990 69,761 +0.09(+4.74%)
Mar 17, 2010 1.900 1.900 1.900 1.900 0 +0.01(+0.53%)
Mar 16, 2010 1.910 1.910 1.890 1.890 1,510 +0.04(+2.16%)
Mar 15, 2010 1.850 1.850 1.850 1.850 231 -0.07(-3.65%)
Mar 12, 2010 1.960 1.960 1.920 1.920 2,450 -0.05(-2.54%)
Mar 11, 2010 1.860 1.970 1.860 1.970 12,284 +0.12(+6.49%)
Mar 09, 2010 1.850 1.850 1.850 1.850 0 -0.04(-2.12%)
Mar 08, 2010 1.930 1.930 1.890 1.890 1,500 +0.00(+0.00%)
Mar 05, 2010 1.850 1.890 1.850 1.890 9,000 +0.16(+9.25%)
Mar 03, 2010 1.730 1.730 1.730 0 -0.04(-2.26%)
Mar 02, 2010 1.770 1.770 1.770 1.770 500 +0.02(+1.14%)
Mar 01, 2010 1.710 1.750 1.710 1.750 11,206 +0.06(+3.55%)
Feb 26, 2010 1.690 1.690 1.690 1.690 1,000 -0.01(-0.59%)
Feb 25, 2010 1.700 1.700 1.700 1.700 570 +0.02(+1.19%)
Feb 24, 2010 1.627 1.680 1.610 1.680 137,208 +0.11(+7.01%)
Feb 23, 2010 1.590 1.590 1.570 1.570 3,764 -0.05(-3.09%)
Feb 22, 2010 1.620 1.620 1.620 1.620 400 -0.02(-1.22%)
Feb 19, 2010 1.640 1.640 1.640 1.640 350 -0.10(-5.75%)
Feb 18, 2010 1.650 1.740 1.650 1.740 12,200 +0.12(+7.41%)
Feb 17, 2010 1.620 1.620 1.620 1.620 2,388 +0.06(+3.85%)
Feb 16, 2010 1.610 1.650 1.560 1.560 2,139 -0.01(-0.64%)
Feb 12, 2010 1.570 1.570 1.570 0 -0.09(-5.42%)
Feb 11, 2010 1.660 1.660 1.660 1.660 5,128 +0.00(+0.00%)
Feb 10, 2010 1.610 1.670 1.610 1.660 3,112 -0.04(-2.35%)
Feb 09, 2010 1.700 1.700 1.700 1.700 10,500 -0.12(-6.59%)
Feb 04, 2010 1.820 1.820 1.820 0 -0.07(-3.70%)
Feb 03, 2010 1.890 1.890 1.890 1.890 5,000 -0.03(-1.56%)
Feb 02, 2010 1.880 1.920 1.880 1.920 1,910 +0.07(+3.78%)
Feb 01, 2010 1.850 1.850 1.850 1.850 3,981 +0.03(+1.65%)
Jan 29, 2010 1.840 1.840 1.820 1.820 1,748 -0.08(-4.21%)
Jan 27, 2010 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 26, 2010 1.910 1.910 1.900 1.900 11,683 +0.02(+1.06%)
Jan 25, 2010 1.880 1.880 1.880 1.880 1,119 -0.04(-2.08%)
Jan 22, 2010 1.900 1.920 1.900 1.920 1,500 +0.02(+1.05%)
Jan 21, 2010 1.900 1.900 1.900 1.900 3,900 -0.13(-6.40%)
Jan 20, 2010 2.000 2.030 1.970 2.030 14,100 -0.04(-1.93%)
Jan 19, 2010 2.050 2.080 2.050 2.070 6,053 -0.06(-2.82%)
Jan 15, 2010 2.130 2.130 2.130 0 -0.02(-0.93%)
Jan 14, 2010 2.040 2.150 2.040 2.150 7,903 +0.05(+2.38%)
Jan 13, 2010 2.040 2.100 2.040 2.100 3,100 +0.12(+6.06%)
Jan 12, 2010 1.980 1.980 1.980 1.980 141 -0.01(-0.50%)
Jan 11, 2010 1.990 1.990 1.990 1.990 477 +0.03(+1.53%)
Jan 08, 2010 2.000 2.000 1.960 1.960 4,510 -0.04(-2.00%)
Jan 07, 2010 1.950 2.000 1.950 2.000 2,231 +0.02(+1.01%)
Jan 06, 2010 1.990 2.010 1.980 1.980 4,501 +0.03(+1.54%)
Jan 05, 2010 1.940 1.950 1.940 1.950 2,856 +0.05(+2.63%)
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.