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 (%)
Apr 29, 2011 3.700 3.780 3.700 3.780 2,700 +0.08(+2.16%)
Apr 28, 2011 3.800 3.800 3.700 3.700 700 +0.02(+0.54%)
Apr 27, 2011 3.640 3.680 3.640 3.680 3,954 +0.07(+1.94%)
Apr 26, 2011 3.460 3.610 3.460 3.610 4,281 +0.08(+2.27%)
Apr 25, 2011 3.530 3.530 3.530 3.530 100 +0.03(+0.86%)
Apr 21, 2011 3.480 3.500 3.470 3.500 20,000 +0.00(+0.00%)
Apr 20, 2011 3.500 3.500 3.500 3.500 100 +0.31(+9.72%)
Apr 14, 2011 3.190 3.190 3.190 3.190 0 -0.13(-3.92%)
Apr 13, 2011 3.320 3.320 3.320 3.320 1,528 +0.08(+2.47%)
Apr 12, 2011 3.210 3.240 3.210 3.240 4,647 -0.07(-2.11%)
Apr 08, 2011 3.310 3.310 3.310 3.310 0 -0.02(-0.60%)
Apr 07, 2011 3.330 3.330 3.330 3.330 7,230 -0.09(-2.63%)
Apr 06, 2011 3.420 3.420 3.420 3.420 239 +0.13(+3.95%)
Apr 01, 2011 3.290 3.290 3.290 3.290 0 +0.01(+0.30%)
Mar 31, 2011 3.280 3.280 3.280 3.280 579 +0.11(+3.47%)
Mar 29, 2011 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 28, 2011 3.100 3.170 3.100 3.170 21,554 +0.05(+1.60%)
Mar 24, 2011 3.120 3.120 3.120 3.120 0 +0.06(+1.96%)
Mar 23, 2011 3.060 3.060 3.060 3.060 360 -0.08(-2.55%)
Mar 22, 2011 3.220 3.220 3.140 3.140 5,000 -0.11(-3.38%)
Mar 21, 2011 3.250 3.250 3.250 3.250 5,500 +0.17(+5.52%)
Mar 18, 2011 3.080 3.080 3.080 3.080 538 +0.00(+0.00%)
Mar 17, 2011 2.980 3.120 2.980 3.080 7,217 -0.06(-1.91%)
Mar 16, 2011 3.140 3.140 3.140 3.140 500 +0.10(+3.29%)
Mar 15, 2011 3.040 3.040 3.040 3.040 181 -0.08(-2.56%)
Mar 14, 2011 3.200 3.200 3.120 3.120 700 -0.13(-4.00%)
Mar 11, 2011 3.260 3.260 3.250 3.250 10,000 -0.11(-3.27%)
Mar 09, 2011 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Mar 08, 2011 3.360 3.360 3.360 3.360 300 +0.00(+0.00%)
Mar 04, 2011 3.360 3.360 3.360 3.360 0 -0.06(-1.75%)
Mar 01, 2011 3.420 3.420 3.420 3.420 0 -0.14(-3.93%)
Feb 28, 2011 3.330 3.560 3.330 3.560 1,810 +0.27(+8.21%)
Feb 25, 2011 3.280 3.290 3.280 3.290 1,412 +0.12(+3.79%)
Feb 24, 2011 3.180 3.200 3.170 3.170 6,412 -0.09(-2.76%)
Feb 23, 2011 3.400 3.400 3.260 3.260 8,312 -0.10(-2.98%)
Feb 22, 2011 3.500 3.500 3.330 3.360 3,147 -0.13(-3.72%)
Feb 18, 2011 3.520 3.520 3.490 3.490 2,120 +0.05(+1.45%)
Feb 17, 2011 3.440 3.440 3.440 3.440 600 +0.03(+0.88%)
Feb 16, 2011 3.410 3.410 3.410 3.410 154 +0.01(+0.29%)
Feb 15, 2011 3.400 3.400 3.400 3.400 2,100 -0.01(-0.29%)
Feb 14, 2011 3.420 3.420 3.410 3.410 4,000 -0.08(-2.29%)
Feb 11, 2011 3.500 3.500 3.490 3.490 7,350 +0.01(+0.29%)
Feb 09, 2011 3.480 3.480 3.480 0 +0.11(+3.26%)
Feb 08, 2011 3.440 3.440 3.370 3.370 649 +0.19(+5.97%)
Feb 04, 2011 3.180 3.180 3.180 0 +0.07(+2.25%)
Feb 03, 2011 3.110 3.110 3.110 3.110 943 +0.02(+0.65%)
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.