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 (%)
Jul 29, 2011 3.640 3.640 3.640 0 +0.03(+0.83%)
Jul 28, 2011 3.620 3.730 3.610 3.610 8,466 -0.05(-1.37%)
Jul 27, 2011 3.630 3.720 3.630 3.660 3,126 -0.09(-2.40%)
Jul 26, 2011 3.750 3.750 3.750 3.750 2,150 -0.06(-1.57%)
Jul 22, 2011 3.810 3.810 3.810 0 -0.02(-0.52%)
Jul 21, 2011 3.830 3.830 3.830 3.830 1,805 +0.12(+3.23%)
Jul 20, 2011 3.710 3.710 3.710 3.710 3,994 +0.08(+2.20%)
Jul 19, 2011 3.630 3.630 3.630 3.630 437 -0.07(-1.89%)
Jul 18, 2011 3.700 3.700 3.700 3.700 1,500 -0.12(-3.14%)
Jul 15, 2011 3.920 3.920 3.820 3.820 597 +0.14(+3.80%)
Jul 13, 2011 3.680 3.680 3.680 0 -0.09(-2.39%)
Jul 12, 2011 3.770 3.770 3.770 3.770 680 +0.02(+0.53%)
Jul 11, 2011 3.750 3.790 3.710 3.750 13,291 -0.15(-3.85%)
Jul 08, 2011 3.950 3.950 3.820 3.900 8,824 -0.06(-1.52%)
Jul 07, 2011 3.960 3.960 3.960 3.960 1,030 +0.19(+5.04%)
Jul 06, 2011 3.770 3.770 3.770 3.770 4,182 +0.00(+0.00%)
Jul 05, 2011 3.770 3.770 3.770 3.770 7,850 +0.04(+1.07%)
Jul 01, 2011 3.730 3.730 3.730 3.730 2,500 +0.04(+1.08%)
Jun 30, 2011 3.580 3.700 3.580 3.690 23,265 +0.31(+9.17%)
Jun 24, 2011 3.380 3.380 3.380 0 +0.02(+0.60%)
Jun 23, 2011 3.360 3.360 3.360 3.360 2,725 +0.01(+0.30%)
Jun 22, 2011 3.340 3.350 3.340 3.350 288 +0.10(+3.08%)
Jun 20, 2011 3.250 3.250 3.250 0 -0.19(-5.52%)
Jun 14, 2011 3.440 3.440 3.440 0 +0.13(+3.91%)
Jun 13, 2011 3.290 3.311 3.290 3.311 88,405 -0.03(-0.88%)
Jun 10, 2011 3.380 3.380 3.330 3.340 9,614 -0.17(-4.84%)
Jun 09, 2011 3.410 3.510 3.410 3.510 11,293 +0.12(+3.54%)
Jun 08, 2011 3.470 3.470 3.390 3.390 21,427 -0.09(-2.59%)
Jun 07, 2011 3.450 3.480 3.450 3.480 5,479 +0.06(+1.75%)
Jun 06, 2011 3.410 3.420 3.410 3.420 10,367 -0.01(-0.29%)
Jun 02, 2011 3.430 3.430 3.430 3.430 0 +0.05(+1.48%)
May 24, 2011 3.440 3.440 3.380 3.380 5,971 -0.02(-0.59%)
May 20, 2011 3.400 3.400 3.400 0 -0.10(-2.86%)
May 19, 2011 3.500 3.500 3.500 3.500 170 +0.06(+1.74%)
May 18, 2011 3.380 3.440 3.380 3.440 296 +0.00(+0.00%)
May 17, 2011 3.440 3.440 3.440 3.440 221 +0.01(+0.29%)
May 16, 2011 3.370 3.430 3.370 3.430 1,483 +0.00(+0.00%)
May 12, 2011 3.430 3.430 3.430 3.430 0 -0.13(-3.65%)
May 11, 2011 3.550 3.560 3.550 3.560 10,310 -0.01(-0.28%)
May 10, 2011 3.560 3.570 3.560 3.570 5,495 +0.12(+3.48%)
May 09, 2011 3.450 3.450 3.450 3.450 1,181 -0.08(-2.27%)
May 06, 2011 3.540 3.540 3.530 3.530 1,670 +0.03(+0.86%)
May 05, 2011 3.500 3.500 3.500 3.500 495 -0.03(-0.85%)
May 04, 2011 3.720 3.720 3.530 3.530 5,279 -0.29(-7.59%)
May 03, 2011 3.630 3.820 3.630 3.820 3,486 +0.02(+0.53%)
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.