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 (%)
Jun 29, 2010 1.730 1.730 1.730 0 -0.06(-3.35%)
Jun 25, 2010 1.790 1.790 1.790 1.790 2,575 -0.03(-1.65%)
Jun 24, 2010 1.820 1.820 1.820 1.820 1,000 -0.10(-5.21%)
Jun 22, 2010 1.920 1.920 1.920 53,503 +0.04(+2.13%)
Jun 17, 2010 1.880 1.880 1.880 0 -0.04(-2.08%)
Jun 14, 2010 1.920 1.920 1.920 0 +0.11(+6.08%)
Jun 11, 2010 1.810 1.810 1.810 1.810 1,158 +0.07(+4.02%)
Jun 07, 2010 1.740 1.740 1.740 1.740 0 -0.11(-5.95%)
Jun 03, 2010 1.850 1.850 1.850 0 +0.06(+3.35%)
Jun 02, 2010 1.760 1.790 1.760 1.790 828 +0.06(+3.47%)
Jun 01, 2010 1.730 1.730 1.730 1.730 1,500 -0.18(-9.42%)
May 28, 2010 1.910 1.910 1.910 1.910 18,032 +0.12(+6.70%)
May 27, 2010 1.760 1.900 1.760 1.790 10,704 +0.09(+5.29%)
May 26, 2010 1.700 1.700 1.700 1.700 8,771 +0.09(+5.59%)
May 25, 2010 1.610 1.720 1.610 1.610 9,204 -0.17(-9.55%)
May 24, 2010 1.780 1.780 1.780 1.780 226 -0.01(-0.56%)
May 21, 2010 1.790 1.790 1.790 1.790 839 +0.04(+2.29%)
May 20, 2010 1.640 1.770 1.640 1.750 2,555 -0.10(-5.41%)
May 19, 2010 1.790 1.870 1.790 1.850 14,780 -0.05(-2.63%)
May 17, 2010 1.900 1.900 1.900 0 -0.02(-1.04%)
May 14, 2010 1.930 1.930 1.920 1.920 6,030 -0.18(-8.57%)
May 13, 2010 2.090 2.100 2.030 2.100 26,480 +0.07(+3.45%)
May 11, 2010 2.030 2.030 2.030 2.030 0 +0.08(+4.10%)
May 10, 2010 1.990 1.990 1.950 1.950 825 -0.04(-2.01%)
May 06, 2010 1.990 1.990 1.990 1.990 0 -0.05(-2.45%)
May 05, 2010 2.040 2.040 2.040 2.040 3,000 +0.03(+1.49%)
May 04, 2010 2.010 2.010 2.010 2.010 181 -0.17(-7.80%)
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%)
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.