Skip to main content
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 (%)
Jan 29, 2016 4.130 4.150 4.130 4.150 2,900 +0.10(+2.47%)
Jan 28, 2016 4.050 4.170 4.040 4.050 3,442 -0.08(-1.94%)
Jan 27, 2016 3.980 4.130 3.900 4.130 3,233 +0.09(+2.23%)
Jan 26, 2016 4.040 4.040 4.040 4.040 454 -0.18(-4.27%)
Jan 25, 2016 4.220 4.220 4.220 4.220 439 +0.01(+0.24%)
Jan 22, 2016 4.210 4.280 4.200 4.210 3,801 -0.02(-0.47%)
Jan 21, 2016 4.150 4.230 4.100 4.230 3,864 +0.09(+2.17%)
Jan 20, 2016 3.950 4.140 3.930 4.140 7,423 +0.17(+4.28%)
Jan 19, 2016 4.080 4.080 3.970 3.970 2,536 -0.18(-4.34%)
Jan 15, 2016 4.150 4.150 4.150 0 -0.08(-1.89%)
Jan 14, 2016 4.112 4.230 4.112 4.230 502 +0.18(+4.44%)
Jan 13, 2016 4.240 4.340 4.050 4.050 6,887 -0.05(-1.22%)
Jan 12, 2016 4.100 4.100 4.100 4.100 185 -0.12(-2.84%)
Jan 11, 2016 4.010 4.220 4.010 4.220 1,814 +0.00(+0.00%)
Jan 08, 2016 4.280 4.280 4.180 4.220 22,049 +0.15(+3.68%)
Jan 07, 2016 4.020 4.150 4.020 4.070 2,362 -0.04(-0.97%)
Jan 06, 2016 4.110 4.110 4.110 4.110 345 -0.30(-6.80%)
Jan 05, 2016 4.410 4.490 4.410 4.410 3,361 +0.03(+0.68%)
Jan 04, 2016 4.310 4.530 4.250 4.380 1,580 -0.21(-4.47%)
Dec 31, 2015 4.585 4.585 4.585 0 -0.17(-3.47%)
Dec 29, 2015 4.750 4.750 4.750 1 +0.06(+1.28%)
Dec 28, 2015 4.560 4.690 4.560 4.690 1,613 -0.00(-0.11%)
Dec 24, 2015 4.695 4.695 4.695 0 +0.08(+1.62%)
Dec 23, 2015 4.700 4.710 4.540 4.620 5,326 +0.08(+1.76%)
Dec 22, 2015 4.400 4.540 4.290 4.540 1,463 -0.04(-0.87%)
Dec 21, 2015 4.500 4.580 4.500 4.580 11,868 +0.08(+1.78%)
Dec 18, 2015 4.500 4.570 4.500 4.500 3,718 -0.08(-1.75%)
Dec 17, 2015 4.580 4.580 4.580 4.580 7,396 +0.08(+1.78%)
Dec 16, 2015 4.490 4.510 4.490 4.500 10,814 +0.19(+4.41%)
Dec 15, 2015 4.350 4.470 4.310 4.310 7,489 +0.09(+2.13%)
Dec 14, 2015 4.230 4.410 4.220 4.220 6,380 -0.27(-6.01%)
Dec 11, 2015 4.480 4.490 4.480 4.490 3,154 -0.17(-3.65%)
Dec 10, 2015 4.660 4.660 4.650 4.660 2,693 +0.05(+1.08%)
Dec 09, 2015 4.400 4.610 4.370 4.610 11,724 +0.08(+1.77%)
Dec 08, 2015 4.380 4.530 4.380 4.530 845 -0.10(-2.16%)
Dec 07, 2015 4.440 4.630 4.440 4.630 18,664 +0.24(+5.47%)
Dec 04, 2015 4.390 4.390 4.390 4.390 116 +0.00(+0.00%)
Dec 02, 2015 4.390 4.390 4.390 0 -0.05(-1.13%)
Nov 30, 2015 4.390 4.440 4.440 4.440 1,363 +0.01(+0.23%)
Nov 25, 2015 4.430 4.430 4.430 0 -0.13(-2.85%)
Nov 24, 2015 4.560 4.560 4.560 4.560 1,200 +0.10(+2.24%)
Nov 23, 2015 4.460 4.460 4.460 4.460 163 -0.01(-0.22%)
Nov 20, 2015 4.510 4.680 4.470 4.470 2,358 -0.16(-3.46%)
Nov 19, 2015 4.660 4.660 4.630 4.630 1,214 +0.02(+0.43%)
Nov 18, 2015 4.530 4.610 4.530 4.610 1,232 +0.11(+2.44%)
Nov 17, 2015 4.470 4.600 4.470 4.500 2,511 +0.18(+4.26%)
Nov 16, 2015 4.310 4.316 4.243 4.316 2,622 +0.12(+2.76%)
Nov 13, 2015 4.290 4.290 4.200 4.200 3,278 -0.10(-2.33%)
Nov 12, 2015 4.140 4.300 4.140 4.300 1,200 -0.12(-2.71%)
Nov 11, 2015 4.360 4.420 4.360 4.420 937 -0.13(-2.86%)
Nov 10, 2015 4.530 4.550 4.520 4.550 14,518 -0.02(-0.44%)
Nov 09, 2015 4.400 4.570 4.400 4.570 4,194 +0.14(+3.16%)
Nov 06, 2015 4.500 4.500 4.430 4.430 726 +0.08(+1.84%)
Nov 05, 2015 4.400 4.470 4.350 4.350 3,028 -0.30(-6.45%)
Nov 04, 2015 4.470 4.650 4.470 4.650 2,280 +0.13(+2.88%)
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.