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 31, 2017 4.360 4.370 4.310 4.360 30,989 +0.04(+1.04%)
Jan 30, 2017 4.320 4.330 4.300 4.315 11,218 -0.06(-1.48%)
Jan 27, 2017 4.370 4.400 4.360 4.380 21,253 -0.03(-0.68%)
Jan 26, 2017 4.380 4.430 4.380 4.410 39,563 -0.05(-1.12%)
Jan 25, 2017 4.440 4.460 4.430 4.460 11,760 +0.11(+2.53%)
Jan 24, 2017 4.320 4.370 4.320 4.350 39,443 +0.08(+1.87%)
Jan 23, 2017 4.270 4.300 4.250 4.270 29,044 +0.01(+0.23%)
Jan 20, 2017 4.250 4.270 4.240 4.260 13,967 +0.04(+0.83%)
Jan 19, 2017 4.240 4.250 4.200 4.225 153,577 +0.00(+0.12%)
Jan 18, 2017 4.180 4.230 4.180 4.220 29,405 -0.04(-0.94%)
Jan 17, 2017 4.270 4.270 4.210 4.260 16,293 +0.10(+2.40%)
Jan 13, 2017 4.160 4.160 4.160 0 -0.03(-0.67%)
Jan 12, 2017 4.190 4.200 4.170 4.188 66,723 +0.06(+1.40%)
Jan 11, 2017 4.080 4.150 4.080 4.130 22,551 +0.04(+0.98%)
Jan 10, 2017 4.120 4.120 4.080 4.090 38,959 -0.04(-1.09%)
Jan 09, 2017 4.050 4.150 4.040 4.135 57,263 +0.02(+0.61%)
Jan 06, 2017 4.110 4.120 4.100 4.110 107,422 -0.06(-1.44%)
Jan 05, 2017 4.130 4.170 4.130 4.170 32,530 +0.04(+1.09%)
Jan 04, 2017 4.080 4.130 4.080 4.125 12,868 -0.01(-0.36%)
Jan 03, 2017 4.090 4.140 4.090 4.140 41,748 +0.02(+0.49%)
Dec 30, 2016 4.120 4.120 4.120 0 +0.04(+1.10%)
Dec 29, 2016 4.050 4.080 4.040 4.075 28,538 +0.00(+0.12%)
Dec 28, 2016 4.050 4.080 4.050 4.070 137,341 -0.01(-0.25%)
Dec 27, 2016 4.060 4.120 4.060 4.080 19,856 -0.00(-0.12%)
Dec 23, 2016 4.085 4.085 4.085 0 -0.03(-0.61%)
Dec 22, 2016 4.104 4.120 4.100 4.110 61,795 +0.01(+0.24%)
Dec 21, 2016 4.100 4.120 4.090 4.100 18,567 +0.01(+0.24%)
Dec 20, 2016 4.060 4.110 4.060 4.090 33,669 -0.03(-0.73%)
Dec 19, 2016 4.100 4.120 4.090 4.120 50,857 -0.02(-0.60%)
Dec 16, 2016 4.130 4.160 4.130 4.145 30,882 +0.00(+0.12%)
Dec 15, 2016 4.110 4.150 4.100 4.140 329,070 +0.14(+3.50%)
Dec 14, 2016 4.090 4.110 3.980 4.000 396,875 -0.10(-2.44%)
Dec 13, 2016 4.080 4.110 4.060 4.100 63,762 +0.13(+3.27%)
Dec 12, 2016 3.990 4.020 3.970 3.970 64,967 -0.04(-1.12%)
Dec 09, 2016 3.980 4.020 3.980 4.015 22,570 -0.00(-0.12%)
Dec 08, 2016 3.950 4.060 3.950 4.020 31,938 -0.06(-1.35%)
Dec 07, 2016 3.930 4.110 3.930 4.075 237,269 +0.16(+3.95%)
Dec 06, 2016 3.930 3.940 3.910 3.920 123,339 -0.02(-0.51%)
Dec 05, 2016 3.920 3.950 3.900 3.940 179,820 +0.08(+2.07%)
Dec 02, 2016 3.820 3.900 3.820 3.860 497,438 +0.00(+0.13%)
Dec 01, 2016 3.810 3.870 3.810 3.855 18,777 -0.02(-0.39%)
Nov 30, 2016 3.800 3.900 3.800 3.870 625,605 +0.07(+1.84%)
Nov 29, 2016 3.830 3.840 3.770 3.800 454,000 -0.01(-0.26%)
Nov 28, 2016 3.760 3.840 3.760 3.810 339,219 +0.01(+0.26%)
Nov 25, 2016 3.820 3.820 3.790 3.800 54,497 -0.04(-1.04%)
Nov 23, 2016 3.840 3.840 3.840 0 +0.01(+0.26%)
Nov 22, 2016 3.770 3.830 3.770 3.830 101,650 +0.01(+0.26%)
Nov 21, 2016 3.770 3.850 3.740 3.820 28,086 +0.11(+3.10%)
Nov 18, 2016 3.690 3.730 3.690 3.705 291,012 -0.04(-1.20%)
Nov 17, 2016 3.820 3.820 3.740 3.750 14,337 -0.02(-0.53%)
Nov 16, 2016 3.730 3.780 3.720 3.770 25,105 -0.02(-0.53%)
Nov 15, 2016 3.780 3.800 3.730 3.790 55,479 +0.03(+0.80%)
Nov 14, 2016 3.736 3.770 3.720 3.760 33,275 +0.01(+0.27%)
Nov 11, 2016 3.720 3.750 3.700 3.750 62,639 -0.06(-1.57%)
Nov 10, 2016 3.830 3.840 3.750 3.810 65,657 +0.04(+1.20%)
Nov 09, 2016 3.750 3.790 3.730 3.765 154,405 -0.02(-0.66%)
Nov 08, 2016 3.730 3.820 3.730 3.790 89,401 +0.01(+0.26%)
Nov 07, 2016 3.780 3.800 3.760 3.780 57,152 +0.07(+2.02%)
Nov 04, 2016 3.730 3.753 3.700 3.705 44,507 -0.09(-2.50%)
Nov 03, 2016 3.784 3.830 3.760 3.800 30,324 -0.01(-0.26%)
Nov 02, 2016 3.790 3.820 3.770 3.810 32,096 -0.01(-0.26%)
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.