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 29, 2012 3.180 3.180 3.180 0 -0.15(-4.50%)
Mar 27, 2012 3.330 3.330 3.330 0 +0.08(+2.46%)
Mar 22, 2012 3.250 3.250 3.250 0 -0.02(-0.61%)
Mar 21, 2012 3.270 3.270 3.270 3.270 141 -0.07(-2.10%)
Mar 19, 2012 3.340 3.340 3.340 0 -0.06(-1.76%)
Mar 16, 2012 3.390 3.400 3.370 3.400 15,499 +0.12(+3.66%)
Mar 12, 2012 3.280 3.280 3.280 0 +0.00(+0.00%)
Mar 09, 2012 3.280 3.280 3.280 3.280 100 -0.09(-2.67%)
Mar 08, 2012 3.370 3.370 3.370 3.370 420 +0.15(+4.79%)
Mar 07, 2012 3.216 3.216 3.216 3.216 61,250 +0.02(+0.50%)
Mar 06, 2012 3.300 3.300 3.180 3.200 213,590 -0.25(-7.25%)
Mar 05, 2012 3.450 3.450 3.450 3.450 5,500 +0.04(+1.17%)
Mar 02, 2012 3.430 3.430 3.410 3.410 4,359 -0.21(-5.80%)
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%)
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.