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 (%)
Oct 30, 2015 4.330 4.330 4.330 67 +0.02(+0.46%)
Oct 29, 2015 4.270 4.530 4.270 4.310 2,500 -0.08(-1.93%)
Oct 28, 2015 4.490 4.510 4.395 4.395 7,015 -0.14(-2.98%)
Oct 27, 2015 4.330 4.530 4.330 4.530 6,331 +0.01(+0.22%)
Oct 26, 2015 4.600 4.600 4.520 4.520 843 +0.00(+0.00%)
Oct 23, 2015 4.480 4.690 4.480 4.520 2,522 +0.03(+0.67%)
Oct 22, 2015 4.480 4.550 4.480 4.490 1,237 +0.09(+2.05%)
Oct 21, 2015 4.260 4.400 4.250 4.400 2,396 +0.15(+3.53%)
Oct 20, 2015 4.110 4.370 4.110 4.250 6,068 +0.14(+3.41%)
Oct 19, 2015 4.110 4.110 4.110 4.110 456 -0.09(-2.14%)
Oct 16, 2015 4.200 4.200 4.200 4.200 258 -0.18(-4.11%)
Oct 15, 2015 4.480 4.500 4.380 4.380 1,392 -0.24(-5.19%)
Oct 14, 2015 4.340 4.620 4.340 4.620 1,646 +0.11(+2.44%)
Oct 13, 2015 4.490 4.510 4.300 4.510 2,512 +0.04(+0.89%)
Oct 12, 2015 4.470 4.470 4.470 4.470 128 -0.18(-3.87%)
Oct 09, 2015 4.550 4.650 4.550 4.650 1,036 +0.14(+3.10%)
Oct 08, 2015 4.510 4.510 4.510 4.510 684 -0.09(-1.96%)
Oct 07, 2015 4.550 4.600 4.340 4.600 17,123 +0.34(+7.98%)
Oct 06, 2015 4.260 4.260 4.260 4.260 489 -0.14(-3.18%)
Oct 05, 2015 4.180 4.400 4.180 4.400 5,901 +0.07(+1.62%)
Oct 02, 2015 4.090 4.350 4.090 4.330 4,802 +0.33(+8.25%)
Oct 01, 2015 4.000 4.000 4.000 4.000 341 -0.20(-4.76%)
Sep 30, 2015 4.200 4.200 4.200 4.200 691 +0.23(+5.79%)
Sep 29, 2015 3.970 3.970 3.970 3.970 656 -0.06(-1.56%)
Sep 28, 2015 4.033 4.033 4.033 4.033 758 +0.03(+0.83%)
Sep 24, 2015 4.000 4.000 4.000 217 -0.15(-3.61%)
Sep 23, 2015 3.980 4.150 3.980 4.150 12,139 +0.18(+4.53%)
Sep 22, 2015 4.100 4.100 3.970 3.970 2,552 -0.24(-5.70%)
Sep 21, 2015 4.210 4.210 4.210 4.210 415 +0.00(+0.00%)
Sep 18, 2015 4.430 4.460 4.210 4.210 7,396 -0.43(-9.27%)
Sep 17, 2015 4.370 4.640 4.370 4.640 2,795 +0.20(+4.50%)
Sep 15, 2015 4.440 4.440 4.440 14 +0.28(+6.73%)
Sep 14, 2015 4.300 4.300 4.160 4.160 1,869 -0.07(-1.65%)
Sep 11, 2015 4.402 4.440 4.210 4.230 6,514 +0.02(+0.48%)
Sep 09, 2015 4.210 4.210 4.210 70 +0.01(+0.24%)
Sep 08, 2015 4.200 4.200 4.200 4.200 1,283 +0.01(+0.22%)
Sep 04, 2015 4.191 4.191 4.191 0 -0.25(-5.62%)
Sep 03, 2015 4.370 4.440 4.338 4.440 10,911 -0.04(-0.89%)
Sep 02, 2015 4.430 4.480 4.430 4.480 905 +0.16(+3.70%)
Sep 01, 2015 4.355 4.355 4.320 4.320 2,572 -0.09(-2.04%)
Aug 31, 2015 4.630 4.630 4.410 4.410 2,349 +0.02(+0.46%)
Aug 28, 2015 4.564 4.564 4.390 4.390 480 -0.28(-6.00%)
Aug 27, 2015 4.500 4.670 4.500 4.670 6,120 +0.17(+3.78%)
Aug 26, 2015 4.300 4.500 4.300 4.500 1,081 -0.07(-1.53%)
Aug 25, 2015 4.460 4.650 4.310 4.570 1,557 +0.17(+3.86%)
Aug 24, 2015 4.480 4.540 4.310 4.400 71,044 -0.23(-4.97%)
Aug 21, 2015 4.628 4.650 4.500 4.630 33,057 +0.09(+1.98%)
Aug 20, 2015 4.540 4.540 4.540 4.540 258 -0.11(-2.37%)
Aug 18, 2015 4.650 4.650 4.650 209 -0.10(-2.11%)
Aug 17, 2015 4.790 4.800 4.680 4.750 2,461 -0.15(-3.06%)
Aug 14, 2015 4.870 4.900 4.690 4.900 2,465 +0.14(+2.94%)
Aug 13, 2015 4.760 4.760 4.760 4.760 458 +0.14(+3.03%)
Aug 12, 2015 4.640 4.820 4.610 4.620 14,319 -0.33(-6.67%)
Aug 11, 2015 4.780 4.990 4.780 4.950 11,496 -0.18(-3.51%)
Aug 10, 2015 5.180 5.180 5.130 5.130 1,264 +0.05(+0.97%)
Aug 07, 2015 5.090 5.300 5.081 5.081 10,598 -0.06(-1.19%)
Aug 06, 2015 4.920 5.150 4.920 5.142 11,228 +0.04(+0.82%)
Aug 05, 2015 4.997 5.130 4.990 5.100 27,431 +0.11(+2.20%)
Aug 04, 2015 4.990 5.170 4.990 4.990 11,190 -0.02(-0.40%)
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.