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, 2012 3.260 3.260 3.260 3.260 1,000 -0.03(-0.91%)
Jan 27, 2012 3.290 3.290 3.290 3.290 0 -0.11(-3.24%)
Jan 26, 2012 3.400 3.400 3.400 3.400 1,000 +0.14(+4.29%)
Jan 25, 2012 3.240 3.260 3.240 3.260 486 +0.06(+1.87%)
Jan 24, 2012 3.170 3.200 3.170 3.200 16,350 -0.08(-2.44%)
Jan 23, 2012 3.320 3.320 3.280 3.280 2,514 -0.03(-0.91%)
Jan 20, 2012 3.210 3.320 3.210 3.310 5,517 +0.07(+2.16%)
Jan 19, 2012 3.280 3.280 3.240 3.240 930 +0.17(+5.54%)
Jan 18, 2012 3.140 3.140 3.070 3.070 1,463 -0.04(-1.29%)
Jan 17, 2012 3.100 3.150 3.100 3.110 5,950 +0.10(+3.32%)
Jan 13, 2012 2.960 3.010 2.960 3.010 5,325 +0.04(+1.35%)
Jan 12, 2012 2.970 2.970 2.970 2.970 158 +0.03(+1.02%)
Jan 11, 2012 2.990 3.000 2.940 2.940 10,753 -0.11(-3.61%)
Jan 10, 2012 3.050 3.050 3.050 3.050 500 +0.05(+1.67%)
Jan 09, 2012 3.010 3.010 3.000 3.000 9,425 +0.12(+4.17%)
Jan 06, 2012 2.880 2.880 2.880 2.880 100 -0.05(-1.71%)
Jan 05, 2012 2.910 2.930 2.910 2.930 1,201 -0.03(-1.01%)
Jan 04, 2012 3.000 3.000 2.960 2.960 500 +0.17(+6.09%)
Dec 29, 2011 2.790 2.790 2.790 2.790 0 +0.05(+1.82%)
Dec 28, 2011 2.770 2.770 2.730 2.740 55,398 -0.12(-4.20%)
Dec 27, 2011 2.870 2.920 2.860 2.860 2,885 -0.13(-4.35%)
Dec 23, 2011 2.990 2.990 2.990 2.990 100 +0.20(+7.17%)
Dec 21, 2011 2.790 2.790 2.790 2.790 351 +0.11(+4.10%)
Dec 20, 2011 2.690 2.690 2.680 2.680 803 +0.13(+5.10%)
Dec 19, 2011 2.600 2.630 2.520 2.550 85,768 -0.07(-2.67%)
Dec 16, 2011 2.610 2.620 2.610 2.620 11,185 +0.01(+0.38%)
Dec 15, 2011 2.610 2.610 2.610 2.610 295 -0.01(-0.38%)
Dec 14, 2011 2.620 2.620 2.620 2.620 500 -0.06(-2.24%)
Dec 13, 2011 2.680 2.680 2.680 2.680 972 -0.12(-4.29%)
Dec 12, 2011 2.760 2.800 2.760 2.800 1,170 -0.11(-3.78%)
Dec 09, 2011 2.910 2.910 2.910 2.910 5,000 +0.06(+2.11%)
Dec 08, 2011 2.910 2.910 2.850 2.850 10,934 -0.15(-5.00%)
Dec 07, 2011 2.950 3.000 2.950 3.000 2,400 +0.02(+0.67%)
Dec 05, 2011 2.980 2.980 2.980 0 -0.06(-1.97%)
Dec 02, 2011 3.040 3.040 3.040 3.040 268 +0.13(+4.47%)
Dec 01, 2011 2.960 2.990 2.910 2.910 2,613 -0.06(-2.02%)
Nov 30, 2011 2.970 2.970 2.970 2.970 312 +0.12(+4.21%)
Nov 29, 2011 2.890 2.890 2.820 2.850 19,369 +0.03(+1.06%)
Nov 28, 2011 2.820 2.820 2.820 2.820 1,232 +0.22(+8.46%)
Nov 25, 2011 2.560 2.620 2.560 2.600 13,798 -0.04(-1.52%)
Nov 23, 2011 2.640 2.640 2.640 2.640 219 +0.03(+1.15%)
Nov 22, 2011 2.610 2.610 2.610 2.610 154 -0.08(-2.97%)
Nov 21, 2011 2.690 2.690 2.690 2.690 3,142 -0.21(-7.24%)
Nov 18, 2011 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Nov 17, 2011 2.900 2.900 2.900 2.900 700 -0.04(-1.36%)
Nov 16, 2011 2.940 2.940 2.940 2.940 4,500 +0.02(+0.68%)
Nov 15, 2011 2.930 2.950 2.920 2.920 5,152 -0.09(-2.99%)
Nov 14, 2011 3.020 3.020 3.010 3.010 775 +0.07(+2.38%)
Nov 09, 2011 2.940 2.940 2.940 139 -0.10(-3.29%)
Nov 08, 2011 3.060 3.140 3.040 3.040 13,513 +0.04(+1.33%)
Nov 04, 2011 3.000 3.000 3.000 263,100 +0.04(+1.35%)
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.