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 30, 2008 5.650 5.800 5.750 5.750 4,554 +0.10(+1.77%)
May 29, 2008 5.650 5.800 5.650 5.650 883 +0.00(+0.00%)
May 28, 2008 5.650 5.750 5.650 5.650 1,129 +0.00(+0.00%)
May 27, 2008 5.800 5.650 5.550 5.650 3,471 -0.15(-2.59%)
May 26, 2008 5.800 5.807 5.650 5.800 266,058 +0.00(+0.00%)
May 23, 2008 5.800 5.807 5.650 5.800 266,058 -0.18(-3.01%)
May 22, 2008 5.980 5.980 5.980 5.980 279 +0.23(+4.00%)
May 21, 2008 5.750 5.750 5.750 5.750 277 -0.15(-2.54%)
May 20, 2008 5.900 6.100 5.900 5.900 3,020 -0.10(-1.67%)
May 19, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 16, 2008 6.000 6.250 6.000 6.000 1,132 +0.00(+0.00%)
May 15, 2008 6.000 6.000 5.750 6.000 1,303 -0.05(-0.83%)
May 14, 2008 6.050 6.050 5.850 6.050 11,285 -0.05(-0.82%)
May 13, 2008 6.100 6.200 5.900 6.100 2,000 -0.25(-3.94%)
May 12, 2008 6.350 6.350 6.350 6.350 309 +0.30(+4.96%)
May 09, 2008 6.050 6.050 6.050 6.050 615 +0.00(+0.00%)
May 08, 2008 6.050 6.150 6.000 6.050 6,839 -0.25(-3.97%)
May 07, 2008 6.300 6.300 6.100 6.300 193,868 +0.06(+0.96%)
May 06, 2008 6.240 6.250 6.050 6.240 5,513 +0.04(+0.65%)
May 05, 2008 6.200 6.200 6.200 6.200 991 -0.05(-0.80%)
May 02, 2008 6.050 6.250 6.050 6.250 5,958 +0.20(+3.31%)
May 01, 2008 6.050 6.050 5.750 6.050 4,500 +0.50(+9.01%)
Apr 30, 2008 5.550 5.850 5.550 5.550 4,116 +0.05(+0.91%)
Apr 29, 2008 5.500 5.530 5.480 5.500 1,408 -0.15(-2.65%)
Apr 28, 2008 5.650 5.850 5.630 5.650 14,409 -0.15(-2.59%)
Apr 25, 2008 5.650 5.800 5.800 5.800 582 +0.15(+2.65%)
Apr 24, 2008 5.650 5.650 5.650 5.650 1,200 +0.20(+3.67%)
Apr 23, 2008 5.450 5.450 5.450 5.450 100 -0.60(-9.92%)
Apr 22, 2008 6.050 6.050 6.050 6.050 3,149 +0.06(+1.00%)
Apr 21, 2008 5.990 5.990 5.950 5.990 2,500 -0.21(-3.39%)
Apr 18, 2008 6.200 6.200 6.000 6.200 3,541 +0.45(+7.83%)
Apr 17, 2008 5.750 6.000 5.750 5.750 2,316 -0.15(-2.54%)
Apr 16, 2008 5.900 5.900 5.650 5.900 4,180 +0.20(+3.51%)
Apr 15, 2008 5.700 5.800 5.510 5.700 21,784 +0.05(+0.88%)
Apr 14, 2008 5.700 5.650 5.500 5.650 2,537 -0.05(-0.88%)
Apr 11, 2008 5.900 5.700 5.450 5.700 2,027 -0.20(-3.39%)
Apr 10, 2008 5.900 5.900 5.700 5.900 2,838 +0.15(+2.61%)
Apr 09, 2008 5.750 6.000 5.750 5.750 912 -0.40(-6.50%)
Apr 08, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 07, 2008 6.150 6.150 6.150 6.150 873 +0.20(+3.36%)
Apr 04, 2008 5.950 5.950 5.950 5.950 143 -0.25(-4.03%)
Apr 03, 2008 6.200 6.283 6.200 6.200 11,303 -0.10(-1.59%)
Apr 02, 2008 6.100 6.300 6.300 6.300 1,659 +0.20(+3.28%)
Apr 01, 2008 6.000 6.100 6.100 6.100 396 +0.10(+1.67%)
Mar 31, 2008 6.000 6.000 6.000 6.000 115 +0.05(+0.84%)
Mar 28, 2008 5.900 5.950 5.950 5.950 759 +0.05(+0.85%)
Mar 27, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 26, 2008 5.850 6.000 5.900 5.900 4,000 +0.40(+7.27%)
Mar 25, 2008 0.8500 5.500 5.500 5.500 392 +0.00(+0.00%)
Mar 24, 2008 5.500 5.500 5.500 5.500 752 +0.00(+0.00%)
Mar 21, 2008 5.500 5.500 5.450 5.500 822 +0.00(+0.00%)
Mar 20, 2008 5.500 5.500 5.450 5.500 822 +0.10(+1.85%)
Mar 19, 2008 5.400 5.600 5.400 5.400 2,556 -0.02(-0.37%)
Mar 18, 2008 5.150 5.650 5.420 5.420 1,647 +0.27(+5.24%)
Mar 17, 2008 5.150 5.450 5.150 5.150 268,386 -0.50(-8.85%)
Mar 14, 2008 5.800 5.650 5.300 5.650 1,379 -0.15(-2.59%)
Mar 13, 2008 6.000 5.800 5.800 5.800 119 -0.20(-3.33%)
Mar 12, 2008 6.000 6.000 6.000 6.000 405 +0.45(+8.11%)
Mar 11, 2008 5.550 5.550 5.550 5.550 3,000 -0.10(-1.77%)
Mar 10, 2008 5.650 5.750 5.650 5.650 2,408 -0.20(-3.42%)
Mar 07, 2008 5.850 5.850 5.660 5.850 4,238 +0.10(+1.74%)
Mar 06, 2008 5.650 5.800 5.750 5.750 597 +0.10(+1.77%)
Mar 05, 2008 5.700 5.800 5.650 5.650 2,389 -0.05(-0.88%)
Mar 04, 2008 5.700 5.700 5.550 5.700 762 +0.05(+0.88%)
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.