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, 2010 2.700 2.700 2.700 2.700 2,100 +0.00(+0.00%)
Sep 29, 2010 2.700 2.700 2.700 2.700 801 +0.15(+5.88%)
Sep 28, 2010 2.550 2.550 2.550 2.550 546 -0.04(-1.54%)
Sep 27, 2010 2.590 2.590 2.590 2.590 180 +0.00(+0.00%)
Sep 24, 2010 2.590 2.590 2.590 2.590 240 -0.10(-3.72%)
Sep 21, 2010 2.690 2.690 2.690 0 +0.08(+3.07%)
Sep 20, 2010 2.610 2.610 2.610 2.610 500 +0.07(+2.76%)
Sep 16, 2010 2.540 2.540 2.540 0 +0.08(+3.25%)
Sep 14, 2010 2.460 2.460 2.460 0 +0.02(+0.82%)
Sep 13, 2010 2.450 2.450 2.440 2.440 1,125 +0.05(+2.09%)
Sep 10, 2010 2.420 2.420 2.390 2.390 331 +0.04(+1.70%)
Sep 03, 2010 2.350 2.350 2.350 0 +0.02(+0.86%)
Sep 02, 2010 2.330 2.330 2.330 2.330 291 +0.01(+0.43%)
Sep 01, 2010 2.300 2.320 2.300 2.320 10,360 +0.12(+5.45%)
Aug 27, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Aug 26, 2010 2.220 2.220 2.220 2.220 230 +0.10(+4.72%)
Aug 25, 2010 2.110 2.120 2.110 2.120 5,000 -0.10(-4.50%)
Aug 24, 2010 2.150 2.220 2.150 2.220 14,166 -0.02(-0.89%)
Aug 23, 2010 2.240 2.240 2.240 2.240 500 +0.09(+4.19%)
Aug 20, 2010 2.150 2.150 2.150 2.150 674 -0.05(-2.27%)
Aug 18, 2010 2.200 2.200 2.200 0 -0.04(-1.79%)
Aug 17, 2010 2.140 2.240 2.140 2.240 2,128 +0.13(+6.16%)
Aug 16, 2010 2.210 2.210 2.110 2.110 2,804 +0.03(+1.44%)
Aug 12, 2010 2.080 2.080 2.080 0 -0.10(-4.59%)
Aug 11, 2010 2.250 2.250 2.180 2.180 8,000 -0.12(-5.22%)
Aug 10, 2010 2.300 2.300 2.300 2.300 2,500 -0.03(-1.29%)
Aug 06, 2010 2.330 2.330 2.330 0 -0.07(-2.92%)
Aug 05, 2010 2.380 2.400 2.360 2.400 1,239 +0.00(+0.00%)
Aug 03, 2010 2.400 2.400 2.400 0 +0.15(+6.67%)
Aug 02, 2010 2.130 2.250 2.130 2.250 595 +0.07(+3.21%)
Jul 30, 2010 2.180 2.180 2.180 2.180 536 -0.08(-3.54%)
Jul 28, 2010 2.260 2.260 2.260 0 +0.01(+0.44%)
Jul 27, 2010 2.250 2.250 2.250 2.250 800 -0.06(-2.60%)
Jul 26, 2010 2.320 2.320 2.310 2.310 5,000 +0.00(+0.00%)
Jul 23, 2010 2.220 2.330 2.220 2.310 8,600 +0.10(+4.52%)
Jul 22, 2010 2.180 2.210 2.180 2.210 1,460 +0.09(+4.25%)
Jul 21, 2010 2.120 2.120 2.120 2.120 712 +0.04(+1.92%)
Jul 20, 2010 1.970 2.080 1.970 2.080 288 +0.08(+4.00%)
Jul 19, 2010 2.000 2.000 2.000 2.000 110 -0.10(-4.76%)
Jul 16, 2010 2.020 2.100 2.020 2.100 9,803 +0.10(+5.00%)
Jul 15, 2010 2.010 2.010 2.000 2.000 18,902 +0.04(+2.04%)
Jul 14, 2010 1.940 2.040 1.940 1.960 8,598 -0.02(-1.01%)
Jul 13, 2010 1.950 2.060 1.950 1.980 913 +0.03(+1.54%)
Jul 09, 2010 1.950 1.950 1.950 0 +0.16(+8.94%)
Jul 02, 2010 1.790 1.790 1.790 0 +0.16(+9.82%)
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.