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, 2011 2.690 2.710 2.610 2.620 24,419 -0.03(-1.13%)
Sep 28, 2011 2.650 2.650 2.650 2.650 0 -0.10(-3.64%)
Sep 27, 2011 2.750 2.750 2.750 2.750 145 +0.20(+7.84%)
Sep 26, 2011 2.700 2.700 2.550 2.550 3,570 -0.04(-1.54%)
Sep 23, 2011 2.590 2.590 2.590 2.590 2,992 -0.25(-8.80%)
Sep 22, 2011 2.840 2.840 2.840 2.840 4,200 -0.15(-5.02%)
Sep 21, 2011 2.990 2.990 2.990 2.990 3,200 +0.07(+2.40%)
Sep 20, 2011 2.920 2.920 2.920 2.920 1,123 +0.04(+1.39%)
Sep 19, 2011 2.880 2.880 2.880 2.880 129 -0.15(-4.95%)
Sep 15, 2011 3.030 3.030 3.030 3.030 0 +0.13(+4.48%)
Sep 14, 2011 2.840 2.900 2.840 2.900 2,224 +0.09(+3.20%)
Sep 13, 2011 2.810 2.810 2.810 2.810 5,000 -0.07(-2.43%)
Sep 12, 2011 2.880 2.880 2.880 2.880 500 -0.03(-1.03%)
Sep 09, 2011 2.850 2.910 2.850 2.910 21,000 -0.18(-5.83%)
Sep 08, 2011 3.070 3.090 2.950 3.090 8,239 +0.09(+3.00%)
Sep 07, 2011 3.000 3.000 3.000 3.000 11,842 +0.24(+8.70%)
Sep 06, 2011 2.900 2.900 2.760 2.760 5,000 -0.28(-9.21%)
Sep 02, 2011 3.040 3.040 3.040 3.040 115 -0.28(-8.43%)
Sep 01, 2011 3.320 3.320 3.320 3.320 160 +0.10(+3.11%)
Aug 31, 2011 3.220 3.220 3.220 3.220 738 +0.08(+2.55%)
Aug 18, 2011 3.140 3.140 3.140 0 -0.28(-8.19%)
Aug 17, 2011 3.290 3.420 3.290 3.420 1,590 +0.11(+3.32%)
Aug 16, 2011 3.310 3.310 3.310 3.310 900 -0.09(-2.65%)
Aug 15, 2011 3.400 3.400 3.400 3.400 370 +0.34(+11.11%)
Aug 12, 2011 3.060 3.060 3.060 3.060 100 -0.06(-1.92%)
Aug 11, 2011 2.890 3.120 2.890 3.120 1,175 +0.13(+4.35%)
Aug 10, 2011 2.990 2.990 2.980 2.990 9,700 -0.07(-2.29%)
Aug 09, 2011 3.000 3.070 2.890 3.060 41,100 +0.11(+3.73%)
Aug 08, 2011 2.910 2.950 2.870 2.950 2,190 -0.37(-11.14%)
Aug 05, 2011 3.330 3.330 3.170 3.320 2,368 +0.01(+0.30%)
Aug 04, 2011 3.300 3.310 3.280 3.310 3,945 -0.17(-4.89%)
Aug 02, 2011 3.480 3.480 3.480 0 -0.16(-4.40%)
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%)
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.