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 (%)
Dec 31, 2015 4.585 4.585 4.585 0 -0.17(-3.47%)
Dec 29, 2015 4.750 4.750 4.750 1 +0.06(+1.28%)
Dec 28, 2015 4.560 4.690 4.560 4.690 1,613 -0.00(-0.11%)
Dec 24, 2015 4.695 4.695 4.695 0 +0.08(+1.62%)
Dec 23, 2015 4.700 4.710 4.540 4.620 5,326 +0.08(+1.76%)
Dec 22, 2015 4.400 4.540 4.290 4.540 1,463 -0.04(-0.87%)
Dec 21, 2015 4.500 4.580 4.500 4.580 11,868 +0.08(+1.78%)
Dec 18, 2015 4.500 4.570 4.500 4.500 3,718 -0.08(-1.75%)
Dec 17, 2015 4.580 4.580 4.580 4.580 7,396 +0.08(+1.78%)
Dec 16, 2015 4.490 4.510 4.490 4.500 10,814 +0.19(+4.41%)
Dec 15, 2015 4.350 4.470 4.310 4.310 7,489 +0.09(+2.13%)
Dec 14, 2015 4.230 4.410 4.220 4.220 6,380 -0.27(-6.01%)
Dec 11, 2015 4.480 4.490 4.480 4.490 3,154 -0.17(-3.65%)
Dec 10, 2015 4.660 4.660 4.650 4.660 2,693 +0.05(+1.08%)
Dec 09, 2015 4.400 4.610 4.370 4.610 11,724 +0.08(+1.77%)
Dec 08, 2015 4.380 4.530 4.380 4.530 845 -0.10(-2.16%)
Dec 07, 2015 4.440 4.630 4.440 4.630 18,664 +0.24(+5.47%)
Dec 04, 2015 4.390 4.390 4.390 4.390 116 +0.00(+0.00%)
Dec 02, 2015 4.390 4.390 4.390 0 -0.05(-1.13%)
Nov 30, 2015 4.390 4.440 4.440 4.440 1,363 +0.01(+0.23%)
Nov 25, 2015 4.430 4.430 4.430 0 -0.13(-2.85%)
Nov 24, 2015 4.560 4.560 4.560 4.560 1,200 +0.10(+2.24%)
Nov 23, 2015 4.460 4.460 4.460 4.460 163 -0.01(-0.22%)
Nov 20, 2015 4.510 4.680 4.470 4.470 2,358 -0.16(-3.46%)
Nov 19, 2015 4.660 4.660 4.630 4.630 1,214 +0.02(+0.43%)
Nov 18, 2015 4.530 4.610 4.530 4.610 1,232 +0.11(+2.44%)
Nov 17, 2015 4.470 4.600 4.470 4.500 2,511 +0.18(+4.26%)
Nov 16, 2015 4.310 4.316 4.243 4.316 2,622 +0.12(+2.76%)
Nov 13, 2015 4.290 4.290 4.200 4.200 3,278 -0.10(-2.33%)
Nov 12, 2015 4.140 4.300 4.140 4.300 1,200 -0.12(-2.71%)
Nov 11, 2015 4.360 4.420 4.360 4.420 937 -0.13(-2.86%)
Nov 10, 2015 4.530 4.550 4.520 4.550 14,518 -0.02(-0.44%)
Nov 09, 2015 4.400 4.570 4.400 4.570 4,194 +0.14(+3.16%)
Nov 06, 2015 4.500 4.500 4.430 4.430 726 +0.08(+1.84%)
Nov 05, 2015 4.400 4.470 4.350 4.350 3,028 -0.30(-6.45%)
Nov 04, 2015 4.470 4.650 4.470 4.650 2,280 +0.13(+2.88%)
Nov 03, 2015 4.440 4.520 4.440 4.520 2,065 +0.19(+4.39%)
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%)
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.