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 (%)
May 31, 2007 7.900 7.900 7.900 7.900 2,449 +0.15(+1.94%)
May 30, 2007 7.750 7.750 7.550 7.750 3,534 +0.00(+0.00%)
May 29, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 25, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 24, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 23, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 22, 2007 7.900 7.750 7.750 7.750 637 -0.15(-1.90%)
May 21, 2007 7.900 7.900 7.900 7.900 4,400 -0.10(-1.25%)
May 18, 2007 8.000 8.000 8.000 8.000 225 +0.09(+1.18%)
May 17, 2007 7.907 7.907 7.907 7.907 8,200 +0.16(+2.02%)
May 16, 2007 7.750 7.950 7.750 7.750 1,290 -0.30(-3.73%)
May 15, 2007 8.050 8.050 8.050 8.050 487 +0.20(+2.55%)
May 14, 2007 7.850 7.850 7.850 7.850 107 +0.00(+0.00%)
May 11, 2007 7.850 7.850 7.850 7.850 118 +0.05(+0.64%)
May 10, 2007 7.800 7.800 7.800 7.800 500 -0.25(-3.11%)
May 09, 2007 8.050 8.050 8.050 8.050 10,900 +0.00(+0.00%)
May 08, 2007 8.050 8.050 7.850 8.050 7,518 -0.10(-1.23%)
May 07, 2007 8.150 8.150 7.950 8.150 1,159 +0.20(+2.52%)
May 04, 2007 7.950 7.950 7.950 7.950 126 +0.10(+1.27%)
May 03, 2007 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 02, 2007 7.850 7.850 7.750 7.850 3,345 +0.20(+2.61%)
May 01, 2007 7.650 7.650 7.650 7.650 569 -0.20(-2.55%)
Apr 30, 2007 7.850 7.850 7.800 7.850 2,306 +0.05(+0.64%)
Apr 27, 2007 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 26, 2007 7.800 7.800 7.750 7.800 10,420 +0.05(+0.65%)
Apr 25, 2007 7.550 7.750 7.750 7.750 1,000 +0.20(+2.65%)
Apr 24, 2007 7.550 7.550 7.550 7.550 240 -0.30(-3.82%)
Apr 23, 2007 7.850 7.850 7.550 7.850 700 +0.40(+5.37%)
Apr 20, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Apr 19, 2007 7.700 7.450 7.450 7.450 372 -0.25(-3.25%)
Apr 18, 2007 7.700 7.700 7.500 7.700 4,061 +0.05(+0.65%)
Apr 17, 2007 7.650 7.750 7.650 7.650 10,100 +0.00(+0.00%)
Apr 16, 2007 7.650 7.650 7.650 7.650 103 +0.05(+0.66%)
Apr 13, 2007 7.600 7.600 7.600 7.600 2,384 -0.15(-1.94%)
Apr 12, 2007 7.750 7.750 7.750 7.750 800 +0.00(+0.00%)
Apr 11, 2007 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
Apr 10, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 09, 2007 7.750 7.750 7.750 7.750 5,000 -0.15(-1.90%)
Apr 05, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 04, 2007 7.900 8.100 7.750 7.900 7,759 +0.15(+1.94%)
Apr 03, 2007 7.750 7.750 7.700 7.750 500 -0.10(-1.27%)
Apr 02, 2007 7.850 7.850 7.850 7.850 210 +0.45(+6.08%)
Mar 30, 2007 7.400 7.550 7.400 7.400 350 -0.20(-2.63%)
Mar 29, 2007 7.600 7.600 7.350 7.600 855 +0.00(+0.00%)
Mar 28, 2007 7.600 7.600 7.300 7.600 17,657 -0.05(-0.65%)
Mar 27, 2007 7.650 7.650 7.400 7.650 857 +0.35(+4.79%)
Mar 26, 2007 7.300 7.300 7.300 7.300 788 -0.10(-1.35%)
Mar 23, 2007 7.400 7.400 7.350 7.400 229 -0.10(-1.33%)
Mar 22, 2007 7.500 7.500 7.350 7.500 16,520 +0.20(+2.74%)
Mar 21, 2007 7.300 7.400 7.300 7.300 35,676 +0.10(+1.39%)
Mar 20, 2007 7.200 7.200 7.200 7.200 400 +0.10(+1.41%)
Mar 19, 2007 7.100 7.100 7.100 7.100 193 -0.20(-2.74%)
Mar 16, 2007 7.300 7.300 7.300 7.300 184 +0.00(+0.00%)
Mar 15, 2007 7.300 7.350 7.000 7.300 2,305 +0.00(+0.00%)
Mar 14, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 13, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 12, 2007 7.300 7.300 7.300 7.300 2,072 +0.20(+2.82%)
Mar 09, 2007 7.100 7.100 7.100 7.100 497 +0.15(+2.16%)
Mar 08, 2007 6.950 6.950 6.950 6.950 122 +0.05(+0.72%)
Mar 07, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 06, 2007 6.900 7.050 6.900 6.900 48,729 +0.15(+2.22%)
Mar 05, 2007 6.750 6.750 6.700 6.750 1,519 -0.10(-1.46%)
Mar 02, 2007 6.650 6.850 6.850 6.850 852 +0.20(+3.01%)
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.