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 (%)
Apr 30, 2008 5.550 5.850 5.550 5.550 4,116 +0.05(+0.91%)
Apr 29, 2008 5.500 5.530 5.480 5.500 1,408 -0.15(-2.65%)
Apr 28, 2008 5.650 5.850 5.630 5.650 14,409 -0.15(-2.59%)
Apr 25, 2008 5.650 5.800 5.800 5.800 582 +0.15(+2.65%)
Apr 24, 2008 5.650 5.650 5.650 5.650 1,200 +0.20(+3.67%)
Apr 23, 2008 5.450 5.450 5.450 5.450 100 -0.60(-9.92%)
Apr 22, 2008 6.050 6.050 6.050 6.050 3,149 +0.06(+1.00%)
Apr 21, 2008 5.990 5.990 5.950 5.990 2,500 -0.21(-3.39%)
Apr 18, 2008 6.200 6.200 6.000 6.200 3,541 +0.45(+7.83%)
Apr 17, 2008 5.750 6.000 5.750 5.750 2,316 -0.15(-2.54%)
Apr 16, 2008 5.900 5.900 5.650 5.900 4,180 +0.20(+3.51%)
Apr 15, 2008 5.700 5.800 5.510 5.700 21,784 +0.05(+0.88%)
Apr 14, 2008 5.700 5.650 5.500 5.650 2,537 -0.05(-0.88%)
Apr 11, 2008 5.900 5.700 5.450 5.700 2,027 -0.20(-3.39%)
Apr 10, 2008 5.900 5.900 5.700 5.900 2,838 +0.15(+2.61%)
Apr 09, 2008 5.750 6.000 5.750 5.750 912 -0.40(-6.50%)
Apr 08, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 07, 2008 6.150 6.150 6.150 6.150 873 +0.20(+3.36%)
Apr 04, 2008 5.950 5.950 5.950 5.950 143 -0.25(-4.03%)
Apr 03, 2008 6.200 6.283 6.200 6.200 11,303 -0.10(-1.59%)
Apr 02, 2008 6.100 6.300 6.300 6.300 1,659 +0.20(+3.28%)
Apr 01, 2008 6.000 6.100 6.100 6.100 396 +0.10(+1.67%)
Mar 31, 2008 6.000 6.000 6.000 6.000 115 +0.05(+0.84%)
Mar 28, 2008 5.900 5.950 5.950 5.950 759 +0.05(+0.85%)
Mar 27, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 26, 2008 5.850 6.000 5.900 5.900 4,000 +0.40(+7.27%)
Mar 25, 2008 0.8500 5.500 5.500 5.500 392 +0.00(+0.00%)
Mar 24, 2008 5.500 5.500 5.500 5.500 752 +0.00(+0.00%)
Mar 21, 2008 5.500 5.500 5.450 5.500 822 +0.00(+0.00%)
Mar 20, 2008 5.500 5.500 5.450 5.500 822 +0.10(+1.85%)
Mar 19, 2008 5.400 5.600 5.400 5.400 2,556 -0.02(-0.37%)
Mar 18, 2008 5.150 5.650 5.420 5.420 1,647 +0.27(+5.24%)
Mar 17, 2008 5.150 5.450 5.150 5.150 268,386 -0.50(-8.85%)
Mar 14, 2008 5.800 5.650 5.300 5.650 1,379 -0.15(-2.59%)
Mar 13, 2008 6.000 5.800 5.800 5.800 119 -0.20(-3.33%)
Mar 12, 2008 6.000 6.000 6.000 6.000 405 +0.45(+8.11%)
Mar 11, 2008 5.550 5.550 5.550 5.550 3,000 -0.10(-1.77%)
Mar 10, 2008 5.650 5.750 5.650 5.650 2,408 -0.20(-3.42%)
Mar 07, 2008 5.850 5.850 5.660 5.850 4,238 +0.10(+1.74%)
Mar 06, 2008 5.650 5.800 5.750 5.750 597 +0.10(+1.77%)
Mar 05, 2008 5.700 5.800 5.650 5.650 2,389 -0.05(-0.88%)
Mar 04, 2008 5.700 5.700 5.550 5.700 762 +0.05(+0.88%)
Mar 03, 2008 5.650 5.750 5.650 5.650 1,451 +0.27(+5.02%)
Feb 29, 2008 5.350 5.380 5.200 5.380 2,323 +0.03(+0.56%)
Feb 28, 2008 5.350 5.600 5.350 5.350 601 -0.30(-5.31%)
Feb 27, 2008 5.650 5.650 5.650 5.650 137 +0.15(+2.73%)
Feb 26, 2008 5.500 5.530 5.500 5.500 1,325 +0.18(+3.38%)
Feb 25, 2008 5.320 5.500 5.320 5.320 3,210 +0.17(+3.30%)
Feb 22, 2008 5.300 5.200 5.150 5.150 2,567 -0.15(-2.83%)
Feb 21, 2008 5.450 5.450 5.300 5.300 29,781 -0.15(-2.75%)
Feb 20, 2008 5.350 5.450 5.300 5.450 1,718 +0.10(+1.87%)
Feb 19, 2008 5.150 5.450 5.350 5.350 359 +0.20(+3.88%)
Feb 18, 2008 5.150 5.150 5.150 5.150 900 +0.00(+0.00%)
Feb 15, 2008 5.150 5.150 5.150 5.150 900 -0.16(-3.01%)
Feb 14, 2008 5.310 5.310 5.250 5.310 4,200 +0.16(+3.11%)
Feb 13, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 12, 2008 5.150 5.200 5.150 5.150 6,193 +0.17(+3.41%)
Feb 11, 2008 4.980 4.980 4.800 4.980 5,848 -0.07(-1.39%)
Feb 08, 2008 5.050 5.050 4.900 5.050 1,185 +0.00(+0.00%)
Feb 07, 2008 5.300 5.050 4.980 5.050 901 -0.25(-4.72%)
Feb 06, 2008 5.300 5.300 5.300 5.300 234 -0.10(-1.85%)
Feb 05, 2008 5.900 5.580 5.400 5.400 105,040 -0.50(-8.47%)
Feb 04, 2008 5.600 5.900 5.830 5.900 141,560 +0.30(+5.36%)
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.