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 29, 2015 5.560 5.780 5.500 5.760 104,725 +0.21(+3.78%)
May 28, 2015 5.580 5.730 5.540 5.550 28,710 -0.06(-1.07%)
May 27, 2015 5.610 5.610 5.610 5.610 1,211 -0.03(-0.53%)
May 26, 2015 5.640 5.750 5.610 5.640 2,129 -0.04(-0.70%)
May 22, 2015 5.680 5.680 5.680 0 -0.01(-0.18%)
May 21, 2015 5.760 5.760 5.690 5.690 3,021 -0.03(-0.58%)
May 20, 2015 5.660 5.770 5.660 5.723 1,090 +0.08(+1.47%)
May 19, 2015 5.630 5.640 5.630 5.640 497 +0.00(+0.00%)
May 15, 2015 5.640 5.640 5.640 63 -0.16(-2.76%)
May 14, 2015 5.590 5.800 5.590 5.800 567 +0.15(+2.65%)
May 13, 2015 5.650 5.650 5.650 5.650 1,446 +0.19(+3.48%)
May 12, 2015 5.460 5.460 5.460 5.460 1,019 -0.22(-3.87%)
May 11, 2015 5.440 5.680 5.440 5.680 3,127 -0.02(-0.35%)
May 08, 2015 5.500 5.740 5.500 5.700 33,819 +0.47(+8.99%)
May 07, 2015 5.230 5.230 5.230 5.230 614 -0.03(-0.57%)
May 06, 2015 5.270 5.270 5.260 5.260 2,043 -0.04(-0.75%)
May 05, 2015 5.250 5.320 5.250 5.300 1,121 +0.09(+1.73%)
May 04, 2015 5.210 5.210 5.210 5.210 392 -0.26(-4.75%)
May 01, 2015 5.470 5.470 5.470 5.470 546 +0.19(+3.60%)
Apr 30, 2015 5.280 5.280 5.280 5.280 131 -0.06(-1.12%)
Apr 29, 2015 5.590 5.590 5.330 5.340 1,119 -0.34(-5.99%)
Apr 28, 2015 5.430 5.680 5.430 5.680 1,088 +0.17(+3.09%)
Apr 27, 2015 5.610 5.610 5.510 5.510 1,259 +0.06(+1.10%)
Apr 24, 2015 5.440 5.450 5.440 5.450 869 -0.20(-3.54%)
Apr 22, 2015 5.650 5.650 5.650 161 +0.24(+4.44%)
Apr 21, 2015 5.420 5.420 5.410 5.410 559 +0.01(+0.19%)
Apr 20, 2015 5.420 5.420 5.400 5.400 747 -0.19(-3.49%)
Apr 16, 2015 5.595 5.595 5.595 48 +0.17(+3.23%)
Apr 15, 2015 5.400 5.420 5.400 5.420 5,131 +0.06(+1.12%)
Apr 14, 2015 5.360 5.360 5.360 5.360 3,353 +0.01(+0.19%)
Apr 13, 2015 5.250 5.350 5.250 5.350 383 +0.03(+0.56%)
Apr 10, 2015 5.470 5.470 5.320 5.320 11,665 +0.02(+0.38%)
Apr 07, 2015 5.300 5.300 5.300 70 -0.16(-2.93%)
Apr 06, 2015 5.460 5.460 5.460 5.460 251 +0.19(+3.61%)
Mar 30, 2015 5.270 5.270 5.270 0 -0.12(-2.32%)
Mar 27, 2015 5.395 5.395 5.395 5.395 178 -0.06(-1.01%)
Mar 26, 2015 5.540 5.570 5.330 5.450 6,662 -0.20(-3.54%)
Mar 25, 2015 5.680 5.690 5.489 5.650 1,258 +0.02(+0.36%)
Mar 24, 2015 5.630 5.630 5.630 5.630 331 +0.10(+1.81%)
Mar 23, 2015 5.585 5.585 5.530 5.530 7,086 -0.25(-4.33%)
Mar 20, 2015 5.500 5.780 5.500 5.780 2,052 +0.28(+5.00%)
Mar 19, 2015 5.505 5.505 5.505 5.505 242 +0.10(+1.94%)
Mar 18, 2015 5.420 5.620 5.400 5.400 2,500 +0.03(+0.56%)
Mar 17, 2015 5.370 5.370 5.370 5.370 1,000 -0.08(-1.47%)
Mar 16, 2015 5.450 5.450 5.450 5.450 300 +0.02(+0.37%)
Mar 13, 2015 5.430 5.430 5.430 5.430 1,050 +0.03(+0.56%)
Mar 12, 2015 5.400 5.400 5.400 5.400 500 -0.06(-1.10%)
Mar 11, 2015 5.280 5.460 5.280 5.460 1,849 +0.08(+1.39%)
Mar 10, 2015 5.385 5.385 5.385 5.385 302 +0.02(+0.47%)
Mar 09, 2015 5.360 5.360 5.360 5.360 427 -0.22(-3.94%)
Mar 06, 2015 5.580 5.580 5.580 5.580 5,862 -0.14(-2.45%)
Mar 05, 2015 5.740 5.740 5.640 5.720 9,566 +0.18(+3.25%)
Mar 04, 2015 5.430 5.540 5.430 5.540 18,810 -0.08(-1.42%)
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.