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 (%)
Aug 31, 2007 7.300 7.300 7.300 7.300 244 +0.20(+2.82%)
Aug 30, 2007 7.100 7.135 7.100 7.100 11,519 +0.10(+1.43%)
Aug 29, 2007 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 28, 2007 7.000 7.000 7.000 7.000 450 -0.10(-1.41%)
Aug 27, 2007 7.100 7.100 7.100 7.100 1,967 +0.25(+3.65%)
Aug 24, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 23, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 22, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 21, 2007 6.850 6.850 6.850 6.850 336 -0.15(-2.14%)
Aug 20, 2007 7.000 7.000 6.800 7.000 2,707 +0.25(+3.70%)
Aug 17, 2007 6.750 6.750 6.750 6.750 6,374 -0.10(-1.46%)
Aug 16, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Aug 15, 2007 6.850 6.900 6.850 6.850 806 -0.20(-2.84%)
Aug 14, 2007 7.050 7.050 6.900 7.050 356 -0.05(-0.70%)
Aug 13, 2007 7.100 7.200 7.100 7.100 533 +0.00(+0.00%)
Aug 10, 2007 7.100 7.100 6.800 7.100 3,208 +0.10(+1.43%)
Aug 09, 2007 7.000 7.000 6.750 7.000 2,964 -0.25(-3.45%)
Aug 08, 2007 7.250 7.400 7.250 7.250 989 -0.45(-5.84%)
Aug 07, 2007 7.700 7.700 7.600 7.700 4,013 -0.15(-1.91%)
Aug 06, 2007 7.850 7.850 7.700 7.850 2,639 +0.25(+3.29%)
Aug 03, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 02, 2007 7.600 7.600 7.550 7.600 1,878 -0.45(-5.59%)
Aug 01, 2007 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 31, 2007 8.050 8.050 7.800 8.050 4,381 +0.15(+1.90%)
Jul 30, 2007 7.900 7.900 7.600 7.900 1,339 +0.20(+2.60%)
Jul 27, 2007 7.750 7.700 7.700 7.700 6,572 -0.05(-0.65%)
Jul 26, 2007 7.750 7.750 7.750 7.750 500 -0.55(-6.63%)
Jul 25, 2007 8.300 8.300 8.300 8.300 723 -0.05(-0.60%)
Jul 24, 2007 8.350 8.383 8.250 8.350 279,030 +0.20(+2.45%)
Jul 23, 2007 8.150 8.150 8.150 8.150 757 -0.20(-2.40%)
Jul 20, 2007 8.350 8.350 8.350 8.350 5,400 +0.20(+2.45%)
Jul 19, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 18, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 17, 2007 8.150 8.150 8.150 8.150 1,674 -0.10(-1.21%)
Jul 16, 2007 8.050 8.250 8.050 8.250 16,491 +0.20(+2.48%)
Jul 13, 2007 8.200 8.050 8.050 8.050 1,197 -0.15(-1.83%)
Jul 12, 2007 7.800 8.200 8.200 8.200 2,374 +0.40(+5.13%)
Jul 11, 2007 8.000 7.800 7.800 7.800 858 -0.20(-2.50%)
Jul 10, 2007 8.000 8.000 8.000 8.000 250 -0.20(-2.44%)
Jul 09, 2007 8.200 8.200 8.050 8.200 12,739 +0.00(+0.00%)
Jul 06, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 05, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 03, 2007 8.200 8.200 8.200 8.200 1,600 +0.25(+3.14%)
Jul 02, 2007 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 29, 2007 7.950 8.270 7.950 7.950 79,860 -0.05(-0.62%)
Jun 28, 2007 8.000 8.000 8.000 8.000 500 +0.30(+3.90%)
Jun 27, 2007 7.700 7.850 7.700 7.700 697 -0.43(-5.29%)
Jun 26, 2007 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Jun 25, 2007 8.130 8.130 8.100 8.130 62,600 +0.23(+2.91%)
Jun 22, 2007 7.450 7.950 7.900 7.900 3,068 +0.45(+6.04%)
Jun 21, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jun 20, 2007 7.450 8.050 8.050 7.450 1,200 +0.00(+0.00%)
Jun 19, 2007 7.450 7.950 7.850 7.450 814 +0.00(+0.00%)
Jun 18, 2007 7.450 7.860 7.860 7.450 2,790 +0.00(+0.00%)
Jun 15, 2007 7.450 7.750 7.750 7.450 500 +0.00(+0.00%)
Jun 14, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jun 13, 2007 7.450 7.300 7.300 7.450 344 +0.00(+0.00%)
Jun 12, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jun 11, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jun 08, 2007 7.450 7.450 7.450 7.450 14,150 +0.20(+2.76%)
Jun 07, 2007 7.250 7.250 7.250 7.250 199 -0.05(-0.68%)
Jun 06, 2007 7.300 7.400 7.300 7.300 1,433 -0.35(-4.58%)
Jun 05, 2007 7.650 7.650 7.650 7.650 686 -0.25(-3.16%)
Jun 04, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
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.