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 31, 2012 3.240 3.240 3.240 0 -0.14(-4.14%)
Jul 30, 2012 3.380 3.380 3.380 3.380 518 -0.03(-0.88%)
Jul 27, 2012 3.170 3.410 3.170 3.410 5,029 +0.24(+7.57%)
Jul 26, 2012 3.170 3.170 3.170 3.170 2,599 +0.06(+1.93%)
Jul 24, 2012 3.110 3.110 3.110 0 -0.04(-1.27%)
Jul 23, 2012 3.220 3.220 3.140 3.150 1,725 -0.20(-5.97%)
Jul 20, 2012 3.350 3.350 3.350 3.350 300 -0.08(-2.33%)
Jul 19, 2012 3.310 3.430 3.310 3.430 1,606 +0.15(+4.57%)
Jul 18, 2012 3.280 3.280 3.280 3.280 123 +0.03(+0.92%)
Jul 17, 2012 3.250 3.250 3.250 3.250 137 +0.00(+0.00%)
Jul 16, 2012 3.337 3.340 3.250 3.250 4,834 +0.03(+0.93%)
Jul 12, 2012 3.220 3.220 3.220 0 +0.01(+0.31%)
Jul 11, 2012 3.210 3.210 3.210 3.210 114 -0.05(-1.53%)
Jul 10, 2012 3.270 3.340 3.260 3.260 1,864 +0.00(+0.00%)
Jul 09, 2012 3.280 3.280 3.240 3.260 6,200 +0.06(+1.87%)
Jul 06, 2012 3.190 3.220 3.190 3.200 17,528 +0.37(+13.07%)
Jul 03, 2012 2.830 2.830 2.830 0 -0.04(-1.39%)
Jul 02, 2012 2.870 2.870 2.870 2.870 16,600 +0.15(+5.51%)
Jun 27, 2012 2.720 2.720 2.720 0 +0.01(+0.37%)
Jun 26, 2012 2.680 2.710 2.680 2.710 3,191 +0.03(+1.12%)
Jun 25, 2012 2.690 2.710 2.680 2.680 1,092 -0.13(-4.63%)
Jun 22, 2012 2.800 2.810 2.800 2.810 16,300 -0.02(-0.71%)
Jun 20, 2012 2.830 2.830 2.830 2.830 0 -0.03(-1.05%)
Jun 19, 2012 2.800 2.860 2.760 2.860 6,750 +0.07(+2.51%)
Jun 18, 2012 2.790 2.790 2.770 2.790 3,926 +0.03(+1.09%)
Jun 15, 2012 2.760 2.760 2.760 2.760 200 +0.03(+1.10%)
Jun 14, 2012 2.680 2.730 2.670 2.730 11,064 -0.07(-2.50%)
Jun 13, 2012 2.780 2.830 2.780 2.800 16,728 -0.04(-1.41%)
Jun 12, 2012 2.810 2.860 2.810 2.840 2,658 -0.01(-0.35%)
Jun 11, 2012 2.947 2.947 2.803 2.850 4,268 +0.03(+1.06%)
Jun 08, 2012 2.780 2.820 2.780 2.820 8,758 -0.04(-1.40%)
Jun 07, 2012 2.880 2.880 2.860 2.860 17,137 +0.14(+5.15%)
Jun 06, 2012 2.830 2.830 2.720 2.720 6,702 +0.04(+1.49%)
Jun 05, 2012 2.680 2.680 2.680 2.680 452 -0.03(-1.11%)
Jun 04, 2012 2.790 2.790 2.710 2.710 2,090 -0.03(-1.09%)
Jun 01, 2012 2.670 2.740 2.670 2.740 443 -0.07(-2.49%)
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%)
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.