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, 2007 7.900 7.900 7.900 7.900 2,449 +0.15(+1.94%)
May 30, 2007 7.750 7.750 7.550 7.750 3,534 +0.00(+0.00%)
May 29, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 25, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 24, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 23, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 22, 2007 7.900 7.750 7.750 7.750 637 -0.15(-1.90%)
May 21, 2007 7.900 7.900 7.900 7.900 4,400 -0.10(-1.25%)
May 18, 2007 8.000 8.000 8.000 8.000 225 +0.09(+1.18%)
May 17, 2007 7.907 7.907 7.907 7.907 8,200 +0.16(+2.02%)
May 16, 2007 7.750 7.950 7.750 7.750 1,290 -0.30(-3.73%)
May 15, 2007 8.050 8.050 8.050 8.050 487 +0.20(+2.55%)
May 14, 2007 7.850 7.850 7.850 7.850 107 +0.00(+0.00%)
May 11, 2007 7.850 7.850 7.850 7.850 118 +0.05(+0.64%)
May 10, 2007 7.800 7.800 7.800 7.800 500 -0.25(-3.11%)
May 09, 2007 8.050 8.050 8.050 8.050 10,900 +0.00(+0.00%)
May 08, 2007 8.050 8.050 7.850 8.050 7,518 -0.10(-1.23%)
May 07, 2007 8.150 8.150 7.950 8.150 1,159 +0.20(+2.52%)
May 04, 2007 7.950 7.950 7.950 7.950 126 +0.10(+1.27%)
May 03, 2007 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 02, 2007 7.850 7.850 7.750 7.850 3,345 +0.20(+2.61%)
May 01, 2007 7.650 7.650 7.650 7.650 569 -0.20(-2.55%)
Apr 30, 2007 7.850 7.850 7.800 7.850 2,306 +0.05(+0.64%)
Apr 27, 2007 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 26, 2007 7.800 7.800 7.750 7.800 10,420 +0.05(+0.65%)
Apr 25, 2007 7.550 7.750 7.750 7.750 1,000 +0.20(+2.65%)
Apr 24, 2007 7.550 7.550 7.550 7.550 240 -0.30(-3.82%)
Apr 23, 2007 7.850 7.850 7.550 7.850 700 +0.40(+5.37%)
Apr 20, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Apr 19, 2007 7.700 7.450 7.450 7.450 372 -0.25(-3.25%)
Apr 18, 2007 7.700 7.700 7.500 7.700 4,061 +0.05(+0.65%)
Apr 17, 2007 7.650 7.750 7.650 7.650 10,100 +0.00(+0.00%)
Apr 16, 2007 7.650 7.650 7.650 7.650 103 +0.05(+0.66%)
Apr 13, 2007 7.600 7.600 7.600 7.600 2,384 -0.15(-1.94%)
Apr 12, 2007 7.750 7.750 7.750 7.750 800 +0.00(+0.00%)
Apr 11, 2007 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
Apr 10, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Apr 09, 2007 7.750 7.750 7.750 7.750 5,000 -0.15(-1.90%)
Apr 05, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 04, 2007 7.900 8.100 7.750 7.900 7,759 +0.15(+1.94%)
Apr 03, 2007 7.750 7.750 7.700 7.750 500 -0.10(-1.27%)
Apr 02, 2007 7.850 7.850 7.850 7.850 210 +0.45(+6.08%)
Mar 30, 2007 7.400 7.550 7.400 7.400 350 -0.20(-2.63%)
Mar 29, 2007 7.600 7.600 7.350 7.600 855 +0.00(+0.00%)
Mar 28, 2007 7.600 7.600 7.300 7.600 17,657 -0.05(-0.65%)
Mar 27, 2007 7.650 7.650 7.400 7.650 857 +0.35(+4.79%)
Mar 26, 2007 7.300 7.300 7.300 7.300 788 -0.10(-1.35%)
Mar 23, 2007 7.400 7.400 7.350 7.400 229 -0.10(-1.33%)
Mar 22, 2007 7.500 7.500 7.350 7.500 16,520 +0.20(+2.74%)
Mar 21, 2007 7.300 7.400 7.300 7.300 35,676 +0.10(+1.39%)
Mar 20, 2007 7.200 7.200 7.200 7.200 400 +0.10(+1.41%)
Mar 19, 2007 7.100 7.100 7.100 7.100 193 -0.20(-2.74%)
Mar 16, 2007 7.300 7.300 7.300 7.300 184 +0.00(+0.00%)
Mar 15, 2007 7.300 7.350 7.000 7.300 2,305 +0.00(+0.00%)
Mar 14, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 13, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 12, 2007 7.300 7.300 7.300 7.300 2,072 +0.20(+2.82%)
Mar 09, 2007 7.100 7.100 7.100 7.100 497 +0.15(+2.16%)
Mar 08, 2007 6.950 6.950 6.950 6.950 122 +0.05(+0.72%)
Mar 07, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 06, 2007 6.900 7.050 6.900 6.900 48,729 +0.15(+2.22%)
Mar 05, 2007 6.750 6.750 6.700 6.750 1,519 -0.10(-1.46%)
Mar 02, 2007 6.650 6.850 6.850 6.850 852 +0.20(+3.01%)
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.