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, 2009 1.670 1.670 1.670 1.670 0 +0.21(+14.38%)
Apr 28, 2009 1.460 1.460 1.460 0 -0.01(-0.68%)
Apr 27, 2009 1.410 1.500 1.410 1.470 11,876 -0.06(-3.92%)
Apr 23, 2009 1.530 1.530 1.530 1.530 0 +0.10(+6.99%)
Apr 22, 2009 1.420 1.430 1.420 1.430 389 +0.09(+6.72%)
Apr 21, 2009 1.430 1.450 1.340 1.340 3,484 -0.08(-5.63%)
Apr 20, 2009 1.420 1.420 1.420 1.420 376 -0.19(-11.80%)
Apr 17, 2009 1.610 1.610 1.610 1.610 500 +0.13(+8.78%)
Apr 15, 2009 1.480 1.480 1.480 0 -0.13(-8.07%)
Apr 14, 2009 1.610 1.610 1.610 1.610 416 +0.17(+11.81%)
Apr 13, 2009 1.520 1.540 1.410 1.440 21,100 -0.05(-3.36%)
Apr 09, 2009 1.460 1.490 1.460 1.490 10,100 +0.11(+7.97%)
Apr 08, 2009 1.380 1.380 1.380 1.380 42,680 +0.07(+5.34%)
Apr 07, 2009 1.300 1.310 1.300 1.310 5,834 -0.07(-5.07%)
Apr 06, 2009 1.390 1.390 1.380 1.380 7,194 +0.03(+2.22%)
Apr 03, 2009 1.320 1.390 1.300 1.350 43,540 +0.12(+9.76%)
Apr 02, 2009 1.200 1.240 1.200 1.230 1,700 +0.26(+26.80%)
Apr 01, 2009 0.9400 1.020 0.9400 0.9700 6,179 +0.00(+0.00%)
Mar 31, 2009 0.9700 0.9700 0.9700 0.9700 4,046 +0.09(+10.23%)
Mar 30, 2009 0.9200 0.9200 0.8800 0.8800 5,850 -0.07(-7.37%)
Mar 26, 2009 0.9500 0.9500 0.9500 0.9500 5,722 +0.00(+0.00%)
Mar 25, 2009 0.9300 0.9500 0.9300 0.9500 2,822 -0.06(-5.94%)
Mar 24, 2009 1.040 1.040 1.010 1.010 5,288 +0.02(+2.02%)
Mar 23, 2009 0.9700 0.9900 0.9700 0.9900 1,123 +0.02(+2.06%)
Mar 20, 2009 0.9800 0.9800 0.9700 0.9700 964 -0.03(-3.00%)
Mar 19, 2009 1.010 1.010 1.000 1.000 674 +0.02(+2.04%)
Mar 18, 2009 0.9800 0.9800 0.9800 0.9800 977 +0.13(+15.29%)
Mar 17, 2009 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Mar 16, 2009 0.8900 0.9000 0.8900 0.9000 2,602 +0.02(+2.27%)
Mar 13, 2009 0.8800 0.8800 0.8800 0.8800 746 +0.01(+1.15%)
Mar 12, 2009 0.8500 0.8900 0.8500 0.8700 126,800 -0.01(-1.14%)
Mar 11, 2009 0.8500 0.9400 0.8500 0.8800 46,764 +0.08(+10.00%)
Mar 10, 2009 0.8100 0.8100 0.8000 0.8000 2,510 +0.05(+6.67%)
Mar 09, 2009 0.8000 0.8000 0.7500 0.7500 7,716 -0.06(-7.41%)
Mar 06, 2009 0.8400 0.8400 0.8100 0.8100 1,723 -0.04(-4.71%)
Mar 05, 2009 0.8700 0.9100 0.8500 0.8500 3,947 -0.10(-10.53%)
Mar 04, 2009 1.030 1.050 0.9500 0.9500 5,100 +0.00(+0.00%)
Mar 02, 2009 1.020 1.020 0.9500 0.9500 992 -0.10(-9.52%)
Feb 27, 2009 1.040 1.050 1.040 1.050 8,829 +0.00(+0.00%)
Feb 26, 2009 0.9900 1.070 0.9900 1.050 2,832 -0.05(-4.55%)
Feb 25, 2009 1.100 1.100 1.100 1.100 778 +0.10(+10.00%)
Feb 24, 2009 0.9500 1.000 0.9500 1.000 2,748 +0.00(+0.00%)
Feb 23, 2009 1.000 1.000 1.000 1.000 106 +0.05(+5.26%)
Feb 20, 2009 0.9400 0.9800 0.9400 0.9500 1,758 -0.04(-4.04%)
Feb 19, 2009 1.000 1.010 0.9900 0.9900 3,349 -0.06(-5.71%)
Feb 18, 2009 1.050 1.050 1.050 1.050 780 +0.00(+0.00%)
Feb 17, 2009 1.090 1.100 1.050 1.050 2,652 -0.20(-16.00%)
Feb 13, 2009 1.240 1.250 1.240 1.250 1,363 +0.12(+10.62%)
Feb 12, 2009 1.130 1.200 1.100 1.130 36,626 -0.11(-8.87%)
Feb 11, 2009 1.240 1.240 1.240 1.240 671 +0.00(+0.00%)
Feb 10, 2009 1.240 1.240 1.240 1.240 103 -0.11(-8.15%)
Feb 09, 2009 1.380 1.380 1.330 1.350 1,260 -0.05(-3.57%)
Feb 06, 2009 1.400 1.400 1.400 1.400 271 +0.10(+7.69%)
Feb 05, 2009 1.250 1.300 1.250 1.300 1,820 +0.12(+10.17%)
Feb 04, 2009 1.250 1.250 1.180 1.180 2,869 +0.03(+2.61%)
Feb 03, 2009 1.150 1.160 1.150 1.150 7,799 +0.00(+0.00%)
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.