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 30, 2008 5.650 5.800 5.750 5.750 4,554 +0.10(+1.77%)
May 29, 2008 5.650 5.800 5.650 5.650 883 +0.00(+0.00%)
May 28, 2008 5.650 5.750 5.650 5.650 1,129 +0.00(+0.00%)
May 27, 2008 5.800 5.650 5.550 5.650 3,471 -0.15(-2.59%)
May 26, 2008 5.800 5.807 5.650 5.800 266,058 +0.00(+0.00%)
May 23, 2008 5.800 5.807 5.650 5.800 266,058 -0.18(-3.01%)
May 22, 2008 5.980 5.980 5.980 5.980 279 +0.23(+4.00%)
May 21, 2008 5.750 5.750 5.750 5.750 277 -0.15(-2.54%)
May 20, 2008 5.900 6.100 5.900 5.900 3,020 -0.10(-1.67%)
May 19, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 16, 2008 6.000 6.250 6.000 6.000 1,132 +0.00(+0.00%)
May 15, 2008 6.000 6.000 5.750 6.000 1,303 -0.05(-0.83%)
May 14, 2008 6.050 6.050 5.850 6.050 11,285 -0.05(-0.82%)
May 13, 2008 6.100 6.200 5.900 6.100 2,000 -0.25(-3.94%)
May 12, 2008 6.350 6.350 6.350 6.350 309 +0.30(+4.96%)
May 09, 2008 6.050 6.050 6.050 6.050 615 +0.00(+0.00%)
May 08, 2008 6.050 6.150 6.000 6.050 6,839 -0.25(-3.97%)
May 07, 2008 6.300 6.300 6.100 6.300 193,868 +0.06(+0.96%)
May 06, 2008 6.240 6.250 6.050 6.240 5,513 +0.04(+0.65%)
May 05, 2008 6.200 6.200 6.200 6.200 991 -0.05(-0.80%)
May 02, 2008 6.050 6.250 6.050 6.250 5,958 +0.20(+3.31%)
May 01, 2008 6.050 6.050 5.750 6.050 4,500 +0.50(+9.01%)
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%)
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.