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, 2010 2.180 2.180 2.180 2.180 0 +0.10(+4.81%)
Apr 28, 2010 2.080 2.080 2.080 2.080 0 -0.22(-9.57%)
Apr 27, 2010 2.220 2.300 2.220 2.300 2,200 -0.04(-1.71%)
Apr 26, 2010 2.340 2.340 2.340 2.340 189 +0.10(+4.46%)
Apr 23, 2010 2.240 2.240 2.240 2.240 271 -0.15(-6.28%)
Apr 21, 2010 2.390 2.390 2.390 2.390 0 +0.05(+2.14%)
Apr 20, 2010 2.270 2.340 2.270 2.340 3,556 +0.07(+3.08%)
Apr 19, 2010 2.190 2.270 2.190 2.270 1,970 +0.07(+3.18%)
Apr 16, 2010 2.340 2.340 2.200 2.200 5,235 +0.01(+0.46%)
Apr 14, 2010 2.190 2.190 2.190 2.190 0 -0.02(-0.90%)
Apr 08, 2010 2.210 2.210 2.210 2.210 0 -0.01(-0.45%)
Apr 05, 2010 2.220 2.220 2.220 2.220 0 -0.01(-0.45%)
Apr 01, 2010 2.230 2.230 2.230 0 +0.01(+0.45%)
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%)
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.