Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2007 6.150 6.150 6.150 6.150 502 -0.05(-0.81%)
Jan 30, 2007 6.200 6.200 6.200 6.200 19,541 +0.10(+1.64%)
Jan 29, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 26, 2007 6.100 6.100 6.100 6.100 100 -0.25(-3.94%)
Jan 25, 2007 6.350 6.350 6.350 6.350 4,800 -0.05(-0.78%)
Jan 24, 2007 6.400 6.400 6.400 6.400 7,195 +0.15(+2.40%)
Jan 23, 2007 6.250 6.250 6.250 6.250 1,500 -0.10(-1.57%)
Jan 22, 2007 6.350 6.400 6.350 6.350 792 +0.00(+0.00%)
Jan 19, 2007 6.350 6.350 6.350 6.350 5,363 +0.25(+4.10%)
Jan 18, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 17, 2007 6.100 6.100 6.100 6.100 1,991 +0.30(+5.17%)
Jan 16, 2007 5.800 5.900 5.800 5.800 3,068 +0.05(+0.87%)
Jan 12, 2007 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Jan 11, 2007 5.750 5.750 5.750 5.750 3,463 +0.15(+2.68%)
Jan 10, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 09, 2007 5.600 5.600 5.600 5.600 335 +0.00(+0.00%)
Jan 08, 2007 5.600 5.600 5.600 5.600 525 +0.00(+0.00%)
Jan 05, 2007 5.600 5.600 5.600 5.600 465 +0.05(+0.90%)
Jan 04, 2007 5.450 5.550 5.550 5.550 114 +0.10(+1.83%)
Jan 03, 2007 5.450 5.450 5.450 5.450 1,623 +0.10(+1.87%)
Dec 29, 2006 5.350 5.350 5.350 5.350 1,402 +0.10(+1.90%)
Dec 28, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 27, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 26, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 22, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 21, 2006 5.250 5.250 5.250 5.250 134 -0.05(-0.94%)
Dec 20, 2006 5.300 5.400 5.300 5.300 5,029 -0.17(-3.11%)
Dec 19, 2006 5.470 5.470 5.470 5.470 269 +0.12(+2.24%)
Dec 18, 2006 5.350 5.350 5.350 5.350 269 +0.00(+0.00%)
Dec 15, 2006 5.350 5.350 5.350 5.350 150 -0.10(-1.83%)
Dec 14, 2006 5.450 5.450 5.450 5.450 1,500 +0.15(+2.83%)
Dec 13, 2006 5.300 5.300 5.300 5.300 1,845 -0.20(-3.64%)
Dec 12, 2006 5.500 5.500 5.480 5.500 1,043 -0.05(-0.90%)
Dec 11, 2006 5.550 5.550 5.550 5.550 6,000 -0.05(-0.89%)
Dec 08, 2006 5.600 5.600 5.600 5.600 3,700 +0.00(+0.00%)
Dec 07, 2006 5.600 5.600 5.600 5.600 1,852 +0.05(+0.90%)
Dec 06, 2006 5.550 5.550 5.550 5.550 890 -0.12(-2.12%)
Dec 05, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Dec 04, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Dec 01, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 30, 2006 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 29, 2006 5.670 5.700 5.670 5.670 3,752 +0.02(+0.35%)
Nov 28, 2006 5.650 5.650 5.650 5.650 200 -0.10(-1.74%)
Nov 27, 2006 5.750 5.750 5.700 5.750 11,400 +0.00(+0.00%)
Nov 24, 2006 5.750 5.800 5.750 5.750 5,701 +0.05(+0.88%)
Nov 22, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 21, 2006 5.700 5.700 5.700 5.700 105 -0.05(-0.87%)
Nov 20, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 17, 2006 5.750 5.750 5.750 5.750 200 -0.15(-2.54%)
Nov 16, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 15, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 14, 2006 5.900 5.900 5.750 5.900 2,309 +0.10(+1.72%)
Nov 13, 2006 5.800 5.800 5.800 5.800 1,478 -0.15(-2.52%)
Nov 10, 2006 5.950 5.950 5.950 5.950 3,164 +0.15(+2.59%)
Nov 09, 2006 5.800 5.800 5.800 5.800 1,655 +0.05(+0.87%)
Nov 08, 2006 5.750 5.750 5.750 5.750 323 -0.10(-1.71%)
Nov 07, 2006 5.850 5.850 5.850 5.850 714 +0.00(+0.00%)
Nov 06, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 03, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 02, 2006 5.850 5.850 5.700 5.850 1,110 +0.05(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.