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 25, 2012 2.810 2.810 2.810 2.810 0 -0.06(-2.09%)
May 24, 2012 2.870 2.870 2.870 2.870 885 -0.08(-2.71%)
May 22, 2012 2.950 2.950 2.950 0 +0.04(+1.37%)
May 21, 2012 2.930 2.930 2.890 2.910 6,804 +0.10(+3.56%)
May 18, 2012 2.810 2.810 2.810 2.810 130 -0.02(-0.71%)
May 17, 2012 2.910 2.910 2.830 2.830 2,668 -0.22(-7.21%)
May 16, 2012 3.050 3.050 3.050 3.050 108 +0.05(+1.67%)
May 15, 2012 3.000 3.000 3.000 3.000 1,300 -0.01(-0.41%)
May 14, 2012 3.010 3.013 3.010 3.013 1,375 -0.07(-2.19%)
May 11, 2012 3.010 3.110 3.010 3.080 5,879 +0.08(+2.67%)
May 10, 2012 3.070 3.070 3.000 3.000 1,375 -0.07(-2.28%)
May 09, 2012 2.990 3.070 2.990 3.070 19,290 -0.08(-2.54%)
May 08, 2012 3.180 3.180 3.150 3.150 1,359 -0.10(-3.08%)
May 04, 2012 3.250 3.250 3.250 0 -0.06(-1.81%)
May 02, 2012 3.310 3.310 3.310 0 -0.09(-2.65%)
May 01, 2012 3.380 3.400 3.310 3.400 3,492 +0.14(+4.29%)
Apr 30, 2012 3.260 3.260 3.260 3.260 442 -0.05(-1.51%)
Apr 27, 2012 3.320 3.320 3.310 3.310 218 +0.08(+2.48%)
Apr 25, 2012 3.230 3.230 3.230 0 -0.04(-1.22%)
Apr 19, 2012 3.270 3.270 3.270 0 -0.03(-0.91%)
Apr 18, 2012 3.300 3.300 3.300 3.300 259 +0.14(+4.43%)
Apr 13, 2012 3.160 3.160 3.160 0 -0.04(-1.25%)
Apr 12, 2012 3.170 3.220 3.170 3.200 20,140 +0.16(+5.26%)
Apr 11, 2012 3.040 3.040 3.040 3.040 500 +0.03(+1.00%)
Apr 10, 2012 3.010 3.010 3.010 3.010 5,000 -0.10(-3.22%)
Apr 09, 2012 3.140 3.140 3.110 3.110 24,197 -0.03(-0.96%)
Apr 05, 2012 3.140 3.140 3.140 3.140 1,000 -0.05(-1.57%)
Apr 04, 2012 3.190 3.190 3.190 3.190 2,800 -0.16(-4.78%)
Apr 03, 2012 3.350 3.350 3.350 3.350 500 +0.17(+5.35%)
Mar 29, 2012 3.180 3.180 3.180 0 -0.15(-4.50%)
Mar 27, 2012 3.330 3.330 3.330 0 +0.08(+2.46%)
Mar 22, 2012 3.250 3.250 3.250 0 -0.02(-0.61%)
Mar 21, 2012 3.270 3.270 3.270 3.270 141 -0.07(-2.10%)
Mar 19, 2012 3.340 3.340 3.340 0 -0.06(-1.76%)
Mar 16, 2012 3.390 3.400 3.370 3.400 15,499 +0.12(+3.66%)
Mar 12, 2012 3.280 3.280 3.280 0 +0.00(+0.00%)
Mar 09, 2012 3.280 3.280 3.280 3.280 100 -0.09(-2.67%)
Mar 08, 2012 3.370 3.370 3.370 3.370 420 +0.15(+4.79%)
Mar 07, 2012 3.216 3.216 3.216 3.216 61,250 +0.02(+0.50%)
Mar 06, 2012 3.300 3.300 3.180 3.200 213,590 -0.25(-7.25%)
Mar 05, 2012 3.450 3.450 3.450 3.450 5,500 +0.04(+1.17%)
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.