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 (%)
Sep 30, 2009 1.850 1.850 1.850 1.850 0 -0.01(-0.54%)
Sep 29, 2009 1.860 1.860 1.860 1.860 841 -0.05(-2.62%)
Sep 28, 2009 1.850 1.910 1.840 1.910 4,632 +0.01(+0.53%)
Sep 25, 2009 1.850 1.900 1.850 1.900 7,074 -0.01(-0.52%)
Sep 24, 2009 1.800 1.920 1.800 1.910 4,570 +0.06(+3.24%)
Sep 23, 2009 1.900 1.900 1.850 1.850 1,133 -0.08(-4.15%)
Sep 22, 2009 1.930 1.930 1.930 1.930 440 +0.11(+6.04%)
Sep 21, 2009 1.820 1.860 1.820 1.820 2,316 -0.12(-6.19%)
Sep 18, 2009 1.920 1.940 1.920 1.940 5,900 +0.07(+3.74%)
Sep 17, 2009 1.920 1.920 1.870 1.870 11,029 -0.05(-2.60%)
Sep 15, 2009 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 14, 2009 1.950 2.000 1.900 2.000 9,826 -0.02(-0.99%)
Sep 11, 2009 2.020 2.020 2.020 2.020 110 +0.06(+3.06%)
Sep 10, 2009 1.960 1.960 1.960 1.960 938 +0.04(+2.08%)
Sep 09, 2009 1.920 1.920 1.920 1.920 100 +0.06(+3.23%)
Sep 08, 2009 1.860 1.860 1.860 1.860 133 +0.08(+4.49%)
Sep 04, 2009 1.760 1.840 1.760 1.780 2,934 +0.02(+1.14%)
Sep 03, 2009 1.690 1.760 1.690 1.760 1,225 +0.01(+0.57%)
Sep 02, 2009 1.680 1.750 1.680 1.750 856 -0.01(-0.57%)
Sep 01, 2009 1.750 1.760 1.750 1.760 8,578 +0.08(+4.76%)
Aug 31, 2009 1.680 1.680 1.680 1.680 250 -0.10(-5.62%)
Aug 28, 2009 1.800 1.800 1.780 1.780 6,565 -0.04(-2.20%)
Aug 27, 2009 1.820 1.820 1.820 1.820 1,000 -0.03(-1.62%)
Aug 26, 2009 1.850 1.850 1.850 1.850 1,990 -0.07(-3.65%)
Aug 25, 2009 1.890 1.920 1.890 1.920 1,494 +0.03(+1.59%)
Aug 24, 2009 1.940 1.940 1.890 1.890 672 -0.01(-0.53%)
Aug 21, 2009 1.900 1.900 1.900 1.900 1,365 +0.14(+7.95%)
Aug 19, 2009 1.760 1.760 1.760 0 -0.10(-5.38%)
Aug 18, 2009 1.860 1.860 1.860 1.860 167 -0.01(-0.53%)
Aug 13, 2009 1.880 1.880 1.870 1.870 6,900 +0.03(+1.63%)
Aug 12, 2009 1.840 1.840 1.840 1.840 6,452 +0.14(+8.24%)
Aug 11, 2009 1.730 2.100 1.700 1.700 22,038 -0.11(-6.08%)
Aug 10, 2009 1.810 1.810 1.810 1.810 760 -0.10(-5.24%)
Aug 06, 2009 1.910 1.910 1.910 0 -0.01(-0.52%)
Aug 05, 2009 2.390 2.390 1.860 1.920 2,208 -0.05(-2.54%)
Aug 04, 2009 1.920 1.970 1.920 1.970 33,827 -0.30(-13.22%)
Aug 03, 2009 2.270 2.270 2.270 2.270 6,841 +0.02(+0.89%)
Jul 31, 2009 2.220 2.250 2.220 2.250 6,633 +0.68(+43.31%)
Jul 29, 2009 1.570 1.570 1.570 0 -0.30(-16.04%)
Jul 28, 2009 1.870 1.870 1.870 1.870 500 -0.21(-10.10%)
Jul 27, 2009 2.080 2.080 2.080 2.080 358 +0.01(+0.48%)
Jul 23, 2009 2.070 2.070 2.070 2.070 0 -0.28(-11.91%)
Jul 22, 2009 2.350 2.350 2.350 2.350 4,025 +0.58(+32.77%)
Jul 16, 2009 1.770 1.770 1.770 0 -0.46(-20.63%)
Jul 15, 2009 1.650 2.230 1.650 2.230 404 +0.41(+22.53%)
Jul 14, 2009 1.700 1.820 1.700 1.820 1,013 +0.16(+9.64%)
Jul 10, 2009 1.660 1.660 1.660 0 +0.08(+5.06%)
Jul 09, 2009 1.580 1.580 1.580 1.580 401 -0.08(-4.82%)
Jul 08, 2009 1.820 1.820 1.660 1.660 1,673 -0.17(-9.29%)
Jul 07, 2009 1.400 1.980 1.400 1.830 6,550 -0.21(-10.29%)
Jul 06, 2009 2.010 2.040 2.010 2.040 1,060 +0.07(+3.55%)
Jul 02, 2009 1.970 1.970 1.970 1.970 263 -0.06(-2.96%)
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.