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 (%)
May 31, 2017 4.570 4.580 4.540 4.580 115,750 -0.02(-0.43%)
May 30, 2017 4.600 4.630 4.600 4.600 52,658 +0.00(+0.00%)
May 26, 2017 4.600 4.640 4.550 4.600 93,502 -0.02(-0.43%)
May 25, 2017 4.620 4.640 4.615 4.620 23,978 -0.01(-0.22%)
May 24, 2017 4.580 4.630 4.580 4.630 80,138 -0.01(-0.22%)
May 23, 2017 4.640 4.650 4.610 4.640 344,986 -0.04(-0.85%)
May 22, 2017 4.670 4.700 4.660 4.680 126,853 -0.01(-0.21%)
May 19, 2017 4.670 4.730 4.670 4.690 105,531 +0.07(+1.52%)
May 18, 2017 4.600 4.650 4.590 4.620 935,396 +0.03(+0.65%)
May 17, 2017 4.620 4.640 4.590 4.590 71,717 -0.03(-0.65%)
May 16, 2017 4.610 4.640 4.570 4.620 25,202 +0.03(+0.65%)
May 15, 2017 4.570 4.600 4.560 4.590 55,403 +0.04(+0.99%)
May 12, 2017 4.490 4.560 4.490 4.545 48,022 -0.07(-1.52%)
May 11, 2017 4.590 4.630 4.580 4.615 66,070 -0.04(-0.86%)
May 10, 2017 4.630 4.660 4.630 4.655 68,401 +0.04(+0.76%)
May 09, 2017 4.620 4.650 4.610 4.620 64,515 -0.10(-2.12%)
May 08, 2017 4.680 4.720 4.680 4.720 52,710 -0.03(-0.63%)
May 05, 2017 4.680 4.750 4.680 4.750 21,859 +0.06(+1.28%)
May 04, 2017 4.660 4.690 4.630 4.690 17,995 +0.05(+1.08%)
May 03, 2017 4.570 4.640 4.570 4.640 175,558 -0.01(-0.22%)
May 02, 2017 4.650 4.689 4.610 4.650 173,555 -0.02(-0.43%)
May 01, 2017 4.560 4.670 4.560 4.670 8,843 +0.00(+0.00%)
Apr 28, 2017 4.640 4.670 4.620 4.670 57,871 +0.08(+1.74%)
Apr 27, 2017 4.570 4.610 4.570 4.590 8,572 -0.03(-0.65%)
Apr 26, 2017 4.560 4.640 4.560 4.620 60,373 -0.12(-2.53%)
Apr 25, 2017 4.720 4.740 4.710 4.740 13,501 -0.01(-0.21%)
Apr 24, 2017 4.700 4.750 4.700 4.750 60,428 +0.21(+4.63%)
Apr 21, 2017 4.510 4.550 4.500 4.540 5,254 +0.01(+0.22%)
Apr 20, 2017 4.530 4.550 4.530 4.530 13,690 +0.10(+2.26%)
Apr 19, 2017 4.420 4.460 4.405 4.430 7,538 -0.04(-0.83%)
Apr 18, 2017 4.410 4.470 4.390 4.467 41,263 +0.02(+0.38%)
Apr 17, 2017 4.340 4.500 4.340 4.450 9,579 +0.02(+0.45%)
Apr 13, 2017 4.470 4.470 4.404 4.430 16,221 -0.05(-1.12%)
Apr 12, 2017 4.450 4.480 4.450 4.480 11,315 +0.05(+1.13%)
Apr 11, 2017 4.450 4.460 4.380 4.430 19,950 +0.00(+0.00%)
Apr 10, 2017 4.400 4.450 4.400 4.430 46,106 +0.00(+0.00%)
Apr 07, 2017 4.380 4.450 4.380 4.430 34,479 +0.00(+0.00%)
Apr 06, 2017 4.360 4.451 4.360 4.430 1,266,205 +0.07(+1.61%)
Apr 05, 2017 4.370 4.390 4.310 4.360 26,164 -0.09(-2.02%)
Apr 04, 2017 4.435 4.450 4.410 4.450 22,241 -0.05(-1.11%)
Apr 03, 2017 4.510 4.510 4.460 4.500 15,265 -0.01(-0.33%)
Mar 31, 2017 4.490 4.530 4.490 4.515 10,937 -0.04(-0.77%)
Mar 30, 2017 4.560 4.560 4.530 4.550 13,561 +0.00(+0.11%)
Mar 29, 2017 4.530 4.560 4.520 4.545 20,298 -0.04(-0.98%)
Mar 28, 2017 4.570 4.590 4.570 4.590 4,266 +0.01(+0.22%)
Mar 27, 2017 4.540 4.580 4.540 4.580 8,885 -0.03(-0.65%)
Mar 24, 2017 4.580 4.610 4.570 4.610 51,646 +0.08(+1.77%)
Mar 23, 2017 4.540 4.550 4.520 4.530 940,958 +0.01(+0.28%)
Mar 22, 2017 4.510 4.530 4.490 4.518 2,783 -0.04(-0.93%)
Mar 21, 2017 4.595 4.595 4.560 4.560 309,733 -0.02(-0.44%)
Mar 20, 2017 4.590 4.590 4.560 4.580 35,265 -0.01(-0.22%)
Mar 17, 2017 4.560 4.600 4.540 4.590 25,403 +0.01(+0.22%)
Mar 16, 2017 4.530 4.580 4.530 4.580 39,330 +0.13(+2.92%)
Mar 15, 2017 4.470 4.490 4.450 4.450 17,141 +0.00(+0.00%)
Mar 14, 2017 4.410 4.450 4.410 4.450 27,096 -0.05(-1.11%)
Mar 13, 2017 4.450 4.500 4.450 4.500 129,308 +0.04(+0.90%)
Mar 10, 2017 4.450 4.461 4.450 4.460 24,464 -0.01(-0.22%)
Mar 09, 2017 4.460 4.490 4.450 4.470 108,584 -0.01(-0.22%)
Mar 08, 2017 4.500 4.500 4.470 4.480 81,931 -0.01(-0.22%)
Mar 07, 2017 4.500 4.510 4.490 4.490 778 -0.00(-0.05%)
Mar 06, 2017 4.530 4.530 4.480 4.492 30,175 -0.06(-1.27%)
Mar 03, 2017 4.590 4.590 4.510 4.550 549,985 -0.04(-0.87%)
Mar 02, 2017 4.620 4.620 4.590 4.590 44,158 +0.03(+0.66%)
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.