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 30, 2009 1.150 1.200 1.120 1.120 7,527 -0.03(-2.61%)
Jan 29, 2009 1.100 1.150 1.100 1.150 733 -0.04(-3.36%)
Jan 28, 2009 1.190 1.190 1.190 1.190 385 +0.14(+13.33%)
Jan 27, 2009 1.020 1.050 1.020 1.050 710 +0.10(+10.53%)
Jan 26, 2009 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 23, 2009 0.9500 0.9500 0.9500 0.9500 427 -0.03(-3.06%)
Jan 22, 2009 0.9800 0.9800 0.9800 0.9800 100 -0.10(-9.26%)
Jan 21, 2009 1.080 1.080 1.080 1.080 2,700 -0.06(-5.26%)
Jan 20, 2009 1.240 1.240 1.130 1.140 8,821 -0.16(-12.31%)
Jan 16, 2009 1.330 1.330 1.300 1.300 1,970 -0.10(-7.14%)
Jan 15, 2009 1.470 1.470 1.340 1.400 16,416 -0.05(-3.45%)
Jan 14, 2009 1.570 1.570 1.440 1.450 2,884 -0.15(-9.38%)
Jan 13, 2009 1.600 1.600 1.600 1.600 662 -0.14(-8.05%)
Jan 12, 2009 1.710 1.800 1.710 1.740 7,397 -0.01(-0.57%)
Jan 09, 2009 1.710 1.750 1.710 1.750 1,811 +0.05(+2.94%)
Jan 08, 2009 1.610 1.700 1.610 1.700 1,536 -0.02(-1.16%)
Jan 07, 2009 1.700 1.720 1.700 1.720 2,865 -0.03(-1.71%)
Jan 06, 2009 1.650 1.750 1.650 1.750 7,216 +0.21(+13.64%)
Jan 05, 2009 1.540 1.540 1.540 1.540 2,952 +0.08(+5.48%)
Jan 02, 2009 1.480 1.480 1.460 1.460 7,654 +0.11(+8.15%)
Dec 31, 2008 1.320 1.350 1.320 1.350 1,320 -0.07(-4.93%)
Dec 30, 2008 1.400 1.420 1.310 1.420 2,750 +0.00(+0.00%)
Dec 29, 2008 1.400 1.420 1.370 1.420 1,061 +0.14(+10.94%)
Dec 26, 2008 1.280 1.280 1.280 1.280 221 -0.02(-1.54%)
Dec 24, 2008 1.300 1.300 1.300 1.300 477 +0.00(+0.00%)
Dec 23, 2008 1.400 1.410 1.280 1.300 21,469 +0.05(+4.00%)
Dec 22, 2008 1.270 1.270 1.250 1.250 655 -0.08(-6.02%)
Dec 19, 2008 1.320 1.330 1.310 1.330 1,193 +0.03(+2.31%)
Dec 18, 2008 1.320 1.320 1.300 1.300 6,765 +0.05(+4.00%)
Dec 17, 2008 1.260 1.260 1.250 1.250 12,303 -0.01(-0.79%)
Dec 16, 2008 1.220 1.260 1.220 1.260 1,437 +0.06(+5.00%)
Dec 15, 2008 1.210 1.210 1.200 1.200 970 -0.06(-4.76%)
Dec 12, 2008 1.250 1.260 1.200 1.260 12,810 -0.06(-4.55%)
Dec 11, 2008 1.300 1.320 1.300 1.320 24,683 -0.03(-2.22%)
Dec 10, 2008 1.280 1.380 1.250 1.350 27,370 +0.21(+18.42%)
Dec 09, 2008 1.140 1.140 1.140 1.140 822 +0.04(+3.64%)
Dec 08, 2008 1.060 1.120 1.060 1.100 13,711 +0.04(+3.77%)
Dec 05, 2008 1.020 1.060 1.000 1.060 12,093 +0.06(+6.00%)
Dec 04, 2008 1.080 1.080 1.000 1.000 7,769 -0.10(-9.09%)
Dec 03, 2008 1.100 1.150 1.060 1.100 13,210 -0.02(-1.79%)
Dec 02, 2008 1.160 1.160 1.120 1.120 4,018 -0.07(-5.88%)
Dec 01, 2008 1.200 1.200 1.190 1.190 1,236 -0.06(-4.80%)
Nov 28, 2008 1.260 1.260 1.190 1.250 2,749 +0.08(+6.84%)
Nov 26, 2008 1.280 1.300 1.170 1.170 18,010 -0.07(-5.65%)
Nov 25, 2008 1.280 1.280 1.220 1.240 3,372 +0.14(+12.73%)
Nov 24, 2008 0.9100 1.100 0.9100 1.100 2,790 +0.10(+10.00%)
Nov 21, 2008 1.050 1.100 1.000 1.000 11,214 +0.00(+0.00%)
Nov 20, 2008 1.040 1.050 0.9900 1.000 13,889 +0.05(+5.26%)
Nov 19, 2008 1.100 1.100 0.9500 0.9500 20,332 -0.15(-13.64%)
Nov 18, 2008 1.200 1.200 1.100 1.100 2,845 -0.20(-15.38%)
Nov 17, 2008 1.320 1.320 1.200 1.300 15,694 -0.05(-3.70%)
Nov 14, 2008 1.260 1.360 1.250 1.350 11,402 -0.05(-3.57%)
Nov 13, 2008 1.410 1.540 1.400 1.400 24,571 -0.10(-6.67%)
Nov 12, 2008 1.460 1.500 1.460 1.500 3,888 -0.10(-6.25%)
Nov 11, 2008 1.600 1.600 1.600 1.600 1,936 -0.10(-5.88%)
Nov 10, 2008 1.750 1.750 1.700 1.700 790 -0.05(-2.86%)
Nov 07, 2008 1.760 1.760 1.750 1.750 2,399 -0.05(-2.78%)
Nov 06, 2008 1.720 1.800 1.620 1.800 42,174 -0.05(-2.70%)
Nov 05, 2008 1.900 1.900 1.850 1.850 44,661 -0.15(-7.50%)
Nov 04, 2008 2.000 2.090 1.930 2.000 5,925 +0.10(+5.26%)
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.