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 (%)
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%)
Nov 03, 2015 4.440 4.520 4.440 4.520 2,065 +0.19(+4.39%)
Oct 30, 2015 4.330 4.330 4.330 67 +0.02(+0.46%)
Oct 29, 2015 4.270 4.530 4.270 4.310 2,500 -0.08(-1.93%)
Oct 28, 2015 4.490 4.510 4.395 4.395 7,015 -0.14(-2.98%)
Oct 27, 2015 4.330 4.530 4.330 4.530 6,331 +0.01(+0.22%)
Oct 26, 2015 4.600 4.600 4.520 4.520 843 +0.00(+0.00%)
Oct 23, 2015 4.480 4.690 4.480 4.520 2,522 +0.03(+0.67%)
Oct 22, 2015 4.480 4.550 4.480 4.490 1,237 +0.09(+2.05%)
Oct 21, 2015 4.260 4.400 4.250 4.400 2,396 +0.15(+3.53%)
Oct 20, 2015 4.110 4.370 4.110 4.250 6,068 +0.14(+3.41%)
Oct 19, 2015 4.110 4.110 4.110 4.110 456 -0.09(-2.14%)
Oct 16, 2015 4.200 4.200 4.200 4.200 258 -0.18(-4.11%)
Oct 15, 2015 4.480 4.500 4.380 4.380 1,392 -0.24(-5.19%)
Oct 14, 2015 4.340 4.620 4.340 4.620 1,646 +0.11(+2.44%)
Oct 13, 2015 4.490 4.510 4.300 4.510 2,512 +0.04(+0.89%)
Oct 12, 2015 4.470 4.470 4.470 4.470 128 -0.18(-3.87%)
Oct 09, 2015 4.550 4.650 4.550 4.650 1,036 +0.14(+3.10%)
Oct 08, 2015 4.510 4.510 4.510 4.510 684 -0.09(-1.96%)
Oct 07, 2015 4.550 4.600 4.340 4.600 17,123 +0.34(+7.98%)
Oct 06, 2015 4.260 4.260 4.260 4.260 489 -0.14(-3.18%)
Oct 05, 2015 4.180 4.400 4.180 4.400 5,901 +0.07(+1.62%)
Oct 02, 2015 4.090 4.350 4.090 4.330 4,802 +0.33(+8.25%)
Oct 01, 2015 4.000 4.000 4.000 4.000 341 -0.20(-4.76%)
Sep 30, 2015 4.200 4.200 4.200 4.200 691 +0.23(+5.79%)
Sep 29, 2015 3.970 3.970 3.970 3.970 656 -0.06(-1.56%)
Sep 28, 2015 4.033 4.033 4.033 4.033 758 +0.03(+0.83%)
Sep 24, 2015 4.000 4.000 4.000 217 -0.15(-3.61%)
Sep 23, 2015 3.980 4.150 3.980 4.150 12,139 +0.18(+4.53%)
Sep 22, 2015 4.100 4.100 3.970 3.970 2,552 -0.24(-5.70%)
Sep 21, 2015 4.210 4.210 4.210 4.210 415 +0.00(+0.00%)
Sep 18, 2015 4.430 4.460 4.210 4.210 7,396 -0.43(-9.27%)
Sep 17, 2015 4.370 4.640 4.370 4.640 2,795 +0.20(+4.50%)
Sep 15, 2015 4.440 4.440 4.440 14 +0.28(+6.73%)
Sep 14, 2015 4.300 4.300 4.160 4.160 1,869 -0.07(-1.65%)
Sep 11, 2015 4.402 4.440 4.210 4.230 6,514 +0.02(+0.48%)
Sep 09, 2015 4.210 4.210 4.210 70 +0.01(+0.24%)
Sep 08, 2015 4.200 4.200 4.200 4.200 1,283 +0.01(+0.22%)
Sep 04, 2015 4.191 4.191 4.191 0 -0.25(-5.62%)
Sep 03, 2015 4.370 4.440 4.338 4.440 10,911 -0.04(-0.89%)
Sep 02, 2015 4.430 4.480 4.430 4.480 905 +0.16(+3.70%)
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.