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 (%)
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%)
Nov 03, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 31, 2008 1.790 1.940 1.790 1.900 14,620 +0.01(+0.53%)
Oct 30, 2008 2.130 2.130 1.880 1.890 1,942 +0.34(+21.94%)
Oct 29, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 28, 2008 1.510 1.620 1.450 1.550 7,435 +0.00(+0.00%)
Oct 27, 2008 1.330 1.550 1.330 1.550 2,998 -0.25(-13.89%)
Oct 24, 2008 1.800 1.900 1.800 1.800 11,477 -0.55(-23.40%)
Oct 23, 2008 2.350 2.350 2.050 2.350 15,259 -0.06(-2.49%)
Oct 22, 2008 2.410 2.410 2.150 2.410 1,189 +0.06(+2.55%)
Oct 21, 2008 2.350 2.410 2.350 2.350 8,739 +0.05(+2.17%)
Oct 20, 2008 2.300 2.480 2.300 2.300 10,475 +0.08(+3.60%)
Oct 17, 2008 2.220 2.220 1.990 2.220 29,824 -0.03(-1.33%)
Oct 16, 2008 2.250 2.550 2.190 2.250 37,679 -0.50(-18.18%)
Oct 15, 2008 2.750 2.850 2.750 2.750 4,818 -0.25(-8.33%)
Oct 14, 2008 2.950 3.000 3.000 3.000 640 +0.05(+1.69%)
Oct 13, 2008 2.950 3.300 2.950 2.950 103,942 +0.20(+7.27%)
Oct 10, 2008 2.750 2.930 2.750 2.750 21,933 -0.40(-12.70%)
Oct 09, 2008 3.150 3.350 2.950 3.150 5,826 +0.09(+2.94%)
Oct 08, 2008 3.060 3.150 3.010 3.060 8,429 +0.06(+2.00%)
Oct 07, 2008 3.150 3.450 3.000 3.000 76,354 -0.15(-4.76%)
Oct 06, 2008 3.150 3.150 3.050 3.150 3,863 -0.18(-5.41%)
Oct 03, 2008 3.330 3.450 3.250 3.330 1,314 -0.27(-7.50%)
Oct 02, 2008 3.600 3.650 3.400 3.600 13,864 -0.10(-2.70%)
Oct 01, 2008 3.700 3.700 3.400 3.700 1,482 +0.05(+1.37%)
Sep 30, 2008 3.650 3.650 3.370 3.650 2,163 +0.05(+1.39%)
Sep 29, 2008 3.700 3.600 3.550 3.600 902 -0.10(-2.70%)
Sep 26, 2008 3.700 3.900 3.700 3.700 10,064 -0.30(-7.50%)
Sep 25, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Sep 24, 2008 4.000 4.100 4.000 4.000 23,672 +0.00(+0.00%)
Sep 23, 2008 4.250 4.150 4.000 4.000 4,686 -0.25(-5.88%)
Sep 22, 2008 4.250 4.300 4.250 4.250 3,397 +0.05(+1.19%)
Sep 19, 2008 4.200 4.850 4.200 4.200 41,123 +0.20(+5.00%)
Sep 18, 2008 4.000 4.200 3.800 4.000 10,283 +0.30(+8.11%)
Sep 17, 2008 3.700 3.800 3.650 3.700 5,590 +0.17(+4.82%)
Sep 16, 2008 3.530 3.550 3.300 3.530 5,465 +0.03(+0.86%)
Sep 15, 2008 3.500 3.750 3.500 3.500 12,288 -0.35(-9.09%)
Sep 12, 2008 3.850 4.000 3.850 3.850 3,709 -0.25(-6.10%)
Sep 11, 2008 4.100 4.100 3.750 4.100 15,501 +0.10(+2.50%)
Sep 10, 2008 4.000 4.150 4.000 4.000 3,154 -0.05(-1.23%)
Sep 09, 2008 4.050 4.090 4.050 4.050 4,805 -0.20(-4.71%)
Sep 08, 2008 4.250 4.250 4.250 4.250 1,031 +0.20(+4.94%)
Sep 05, 2008 4.050 4.150 4.050 4.050 5,932 -0.40(-8.99%)
Sep 04, 2008 4.450 4.500 4.350 4.450 2,360 +0.05(+1.14%)
Sep 03, 2008 4.400 4.400 4.400 4.400 632 +0.10(+2.33%)
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.