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 (%)
Aug 29, 2008 4.450 4.600 4.450 4.450 2,431 +0.10(+2.30%)
Aug 28, 2008 4.450 4.550 4.350 4.350 56,289 -0.10(-2.25%)
Aug 27, 2008 4.450 4.450 4.300 4.450 367 +0.10(+2.30%)
Aug 26, 2008 4.350 4.550 4.300 4.350 10,490 +0.05(+1.16%)
Aug 25, 2008 4.300 4.300 4.300 4.300 225 -0.05(-1.15%)
Aug 22, 2008 4.350 4.350 4.350 4.350 377 -0.15(-3.33%)
Aug 21, 2008 4.500 4.550 4.400 4.500 1,717 +0.15(+3.45%)
Aug 20, 2008 4.350 4.350 4.350 4.350 2,559 -0.10(-2.25%)
Aug 19, 2008 4.500 4.600 4.450 4.450 4,500 -0.05(-1.11%)
Aug 18, 2008 4.500 4.650 4.500 4.500 5,129 -0.15(-3.23%)
Aug 15, 2008 4.650 4.650 4.650 4.650 390 +0.20(+4.49%)
Aug 14, 2008 4.450 4.600 4.450 4.450 290 +0.05(+1.14%)
Aug 13, 2008 4.400 4.500 4.400 4.400 4,405 -0.44(-9.09%)
Aug 12, 2008 4.900 4.950 4.840 4.840 12,610 -0.06(-1.22%)
Aug 11, 2008 4.900 5.000 4.850 4.900 454 +0.20(+4.26%)
Aug 08, 2008 4.700 4.700 4.450 4.700 10,582 +0.05(+1.08%)
Aug 07, 2008 4.650 4.650 4.450 4.650 11,850 +0.05(+1.09%)
Aug 06, 2008 4.600 4.600 4.450 4.600 3,912 +0.05(+1.10%)
Aug 05, 2008 4.550 4.600 4.500 4.550 10,694 +0.55(+13.75%)
Aug 04, 2008 4.000 4.150 4.000 4.000 897 +0.00(+0.00%)
Aug 01, 2008 4.000 4.250 4.000 4.000 17,900 -0.35(-8.05%)
Jul 31, 2008 4.400 4.350 4.200 4.350 83,774 -0.05(-1.14%)
Jul 30, 2008 4.150 4.400 4.250 4.400 2,220 +0.25(+6.02%)
Jul 29, 2008 4.150 4.150 4.150 4.150 1,089 -0.10(-2.35%)
Jul 28, 2008 4.250 4.250 4.250 4.250 150 -0.15(-3.41%)
Jul 25, 2008 4.400 4.500 4.300 4.400 11,187 +0.10(+2.33%)
Jul 24, 2008 4.300 4.650 4.300 4.300 4,749 -0.30(-6.52%)
Jul 23, 2008 4.600 4.750 4.500 4.600 13,047 +0.00(+0.00%)
Jul 22, 2008 4.600 4.600 4.300 4.600 3,197 -0.15(-3.16%)
Jul 21, 2008 4.670 4.750 4.600 4.750 1,764 +0.08(+1.71%)
Jul 18, 2008 4.670 4.700 4.500 4.670 46,764 +0.07(+1.52%)
Jul 17, 2008 4.320 4.600 4.350 4.600 5,192 +0.28(+6.48%)
Jul 16, 2008 4.320 4.320 3.950 4.320 16,121 +0.59(+15.82%)
Jul 15, 2008 3.730 3.850 3.730 3.730 7,851 -0.02(-0.53%)
Jul 14, 2008 3.750 3.950 3.750 3.750 5,968 -0.17(-4.34%)
Jul 11, 2008 3.920 4.050 3.920 3.920 8,949 -0.18(-4.39%)
Jul 10, 2008 4.100 4.100 3.950 4.100 7,964 +0.05(+1.23%)
Jul 09, 2008 4.050 4.250 4.050 4.050 1,154 -0.20(-4.71%)
Jul 08, 2008 4.250 4.250 4.000 4.250 56,459 +0.15(+3.66%)
Jul 07, 2008 4.100 4.100 3.900 4.100 12,171 +0.20(+5.13%)
Jul 04, 2008 3.900 4.050 3.850 3.900 95,106 +0.00(+0.00%)
Jul 03, 2008 3.900 4.050 3.850 3.900 95,106 +0.05(+1.30%)
Jul 02, 2008 3.850 4.050 3.850 3.850 3,640 -0.40(-9.41%)
Jul 01, 2008 4.250 4.250 4.090 4.250 27,615 -0.30(-6.59%)
Jun 30, 2008 4.550 4.550 4.400 4.550 6,238 +0.21(+4.84%)
Jun 27, 2008 4.340 4.450 4.340 4.340 3,160 -0.26(-5.65%)
Jun 26, 2008 4.600 4.600 4.500 4.600 6,242 -0.20(-4.17%)
Jun 25, 2008 4.800 4.800 4.650 4.800 1,564 +0.14(+3.00%)
Jun 24, 2008 4.660 4.660 4.530 4.660 9,337 -0.14(-2.92%)
Jun 23, 2008 4.800 4.800 4.650 4.800 4,448 +0.00(+0.00%)
Jun 20, 2008 4.800 4.950 4.800 4.800 9,495 -0.10(-2.04%)
Jun 19, 2008 4.900 4.950 4.900 4.900 579 -0.15(-2.97%)
Jun 18, 2008 5.050 5.050 4.850 5.050 1,692 -0.15(-2.88%)
Jun 17, 2008 5.200 5.200 5.090 5.200 3,686 -0.05(-0.95%)
Jun 16, 2008 5.250 5.250 5.200 5.250 10,960 +0.15(+2.94%)
Jun 13, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 12, 2008 5.100 5.100 4.950 5.100 5,684 +0.10(+2.00%)
Jun 11, 2008 5.000 5.050 5.000 5.000 2,758 -0.15(-2.91%)
Jun 10, 2008 5.150 5.150 5.000 5.150 7,825 +0.20(+4.04%)
Jun 09, 2008 4.950 5.100 4.950 4.950 3,396 -0.35(-6.60%)
Jun 06, 2008 5.300 5.300 5.150 5.300 6,121 +0.05(+0.95%)
Jun 05, 2008 5.250 5.450 5.250 5.250 12,986 -0.05(-0.94%)
Jun 04, 2008 5.300 5.300 5.200 5.300 15,822 +0.05(+0.95%)
Jun 03, 2008 5.250 5.300 5.250 5.250 431 -0.10(-1.87%)
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.