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 (%)
Feb 29, 2008 5.350 5.380 5.200 5.380 2,323 +0.03(+0.56%)
Feb 28, 2008 5.350 5.600 5.350 5.350 601 -0.30(-5.31%)
Feb 27, 2008 5.650 5.650 5.650 5.650 137 +0.15(+2.73%)
Feb 26, 2008 5.500 5.530 5.500 5.500 1,325 +0.18(+3.38%)
Feb 25, 2008 5.320 5.500 5.320 5.320 3,210 +0.17(+3.30%)
Feb 22, 2008 5.300 5.200 5.150 5.150 2,567 -0.15(-2.83%)
Feb 21, 2008 5.450 5.450 5.300 5.300 29,781 -0.15(-2.75%)
Feb 20, 2008 5.350 5.450 5.300 5.450 1,718 +0.10(+1.87%)
Feb 19, 2008 5.150 5.450 5.350 5.350 359 +0.20(+3.88%)
Feb 18, 2008 5.150 5.150 5.150 5.150 900 +0.00(+0.00%)
Feb 15, 2008 5.150 5.150 5.150 5.150 900 -0.16(-3.01%)
Feb 14, 2008 5.310 5.310 5.250 5.310 4,200 +0.16(+3.11%)
Feb 13, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 12, 2008 5.150 5.200 5.150 5.150 6,193 +0.17(+3.41%)
Feb 11, 2008 4.980 4.980 4.800 4.980 5,848 -0.07(-1.39%)
Feb 08, 2008 5.050 5.050 4.900 5.050 1,185 +0.00(+0.00%)
Feb 07, 2008 5.300 5.050 4.980 5.050 901 -0.25(-4.72%)
Feb 06, 2008 5.300 5.300 5.300 5.300 234 -0.10(-1.85%)
Feb 05, 2008 5.900 5.580 5.400 5.400 105,040 -0.50(-8.47%)
Feb 04, 2008 5.600 5.900 5.830 5.900 141,560 +0.30(+5.36%)
Feb 01, 2008 5.320 5.600 5.600 5.600 1,114 +0.28(+5.26%)
Jan 31, 2008 5.320 5.320 5.050 5.320 1,481 +0.09(+1.72%)
Jan 30, 2008 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Jan 29, 2008 5.230 5.230 5.230 5.230 0 +0.00(+0.00%)
Jan 28, 2008 5.250 5.230 5.230 5.230 290 -0.02(-0.38%)
Jan 25, 2008 5.250 5.350 5.200 5.250 14,068 +0.00(+0.00%)
Jan 24, 2008 5.250 5.250 5.050 5.250 16,146 +0.48(+10.06%)
Jan 23, 2008 4.770 4.800 4.700 4.770 4,809 -0.22(-4.41%)
Jan 22, 2008 4.760 4.990 4.850 4.990 7,177 +0.23(+4.83%)
Jan 21, 2008 4.760 4.760 4.700 4.760 1,708 +0.00(+0.00%)
Jan 18, 2008 4.760 4.760 4.700 4.760 1,708 +0.11(+2.37%)
Jan 17, 2008 4.650 4.870 4.650 4.650 248,090 -0.35(-7.00%)
Jan 16, 2008 5.000 5.000 5.000 5.000 690 +0.20(+4.17%)
Jan 15, 2008 4.900 4.800 4.800 4.800 5,278 -0.10(-2.04%)
Jan 14, 2008 4.770 4.900 4.900 4.900 2,598 +0.13(+2.73%)
Jan 11, 2008 4.770 4.850 4.770 4.770 487 +0.02(+0.42%)
Jan 10, 2008 4.750 4.750 4.730 4.750 4,334 -0.15(-3.06%)
Jan 09, 2008 5.100 4.900 4.790 4.900 3,344 -0.20(-3.92%)
Jan 08, 2008 5.100 5.100 5.090 5.100 4,891 +0.05(+0.99%)
Jan 07, 2008 5.360 5.090 4.900 5.050 47,256 -0.31(-5.78%)
Jan 04, 2008 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Jan 03, 2008 5.360 5.360 5.360 5.360 803 -0.17(-3.07%)
Jan 02, 2008 5.560 5.530 5.530 5.530 558 -0.03(-0.54%)
Jan 01, 2008 5.560 5.600 5.560 5.560 1,485 +0.00(+0.00%)
Dec 31, 2007 5.560 5.600 5.560 5.560 1,485 -0.17(-2.97%)
Dec 28, 2007 5.730 5.730 5.700 5.730 6,812 +0.08(+1.42%)
Dec 27, 2007 5.550 5.650 5.650 5.650 3,606 +0.10(+1.80%)
Dec 26, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 24, 2007 5.550 5.700 5.550 5.550 2,684 +0.02(+0.36%)
Dec 21, 2007 5.530 5.530 5.520 5.530 680 +0.03(+0.55%)
Dec 20, 2007 5.500 5.500 5.400 5.500 9,770 -0.05(-0.90%)
Dec 19, 2007 5.600 5.550 5.550 5.550 2,279 -0.05(-0.89%)
Dec 18, 2007 5.600 5.660 5.600 5.600 536 -0.05(-0.88%)
Dec 17, 2007 5.900 5.900 5.650 5.650 26,020 -0.25(-4.24%)
Dec 14, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 13, 2007 6.650 6.142 5.900 5.900 197,370 -0.75(-11.28%)
Dec 12, 2007 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Dec 11, 2007 6.650 6.750 6.500 6.650 22,081 +0.10(+1.53%)
Dec 10, 2007 6.550 6.550 6.550 6.550 1,603 +0.20(+3.15%)
Dec 07, 2007 6.150 6.350 6.350 6.350 5,700 +0.20(+3.25%)
Dec 06, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 05, 2007 6.150 6.150 6.150 6.150 4,800 +0.13(+2.16%)
Dec 04, 2007 6.020 6.300 6.020 6.020 1,000 -0.35(-5.49%)
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.