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, 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%)
Nov 01, 2016 3.820 3.830 3.780 3.820 20,175 -0.03(-0.78%)
Oct 31, 2016 3.780 3.880 3.780 3.850 186,035 +0.09(+2.39%)
Oct 28, 2016 3.790 3.790 3.740 3.760 183,277 +0.01(+0.27%)
Oct 27, 2016 3.780 3.830 3.750 3.750 17,780 -0.02(-0.66%)
Oct 26, 2016 3.730 3.780 3.730 3.775 118,969 +0.02(+0.67%)
Oct 25, 2016 3.770 3.790 3.750 3.750 60,068 -0.15(-3.85%)
Oct 24, 2016 3.910 3.930 3.173 3.900 91,751 -0.04(-1.14%)
Oct 21, 2016 3.870 3.960 3.870 3.945 64,821 +0.04(+1.15%)
Oct 20, 2016 3.886 3.920 3.870 3.900 57,879 -0.08(-2.01%)
Oct 19, 2016 3.940 3.980 3.940 3.980 33,134 -0.02(-0.50%)
Oct 18, 2016 3.980 4.010 3.970 4.000 41,369 +0.06(+1.52%)
Oct 17, 2016 3.960 3.980 3.930 3.940 38,897 -0.02(-0.51%)
Oct 14, 2016 3.980 3.980 3.930 3.960 28,497 -0.02(-0.38%)
Oct 13, 2016 3.940 3.990 3.920 3.975 131,194 -0.02(-0.38%)
Oct 12, 2016 4.020 4.040 3.980 3.990 199,355 +0.01(+0.25%)
Oct 11, 2016 4.060 4.060 3.966 3.980 38,023 -0.11(-2.69%)
Oct 10, 2016 4.100 4.120 4.090 4.090 29,014 -0.02(-0.49%)
Oct 07, 2016 4.070 4.130 4.050 4.110 95,210 -0.05(-1.32%)
Oct 06, 2016 4.170 4.320 4.140 4.165 98,741 -0.03(-0.60%)
Oct 05, 2016 4.170 4.220 4.150 4.190 42,944 +0.01(+0.24%)
Oct 04, 2016 4.170 4.220 4.140 4.180 156,971 +0.08(+2.08%)
Oct 03, 2016 4.080 4.110 4.060 4.095 70,349 -0.03(-0.61%)
Sep 30, 2016 4.120 4.140 4.090 4.120 58,135 +0.02(+0.49%)
Sep 29, 2016 4.140 4.170 4.070 4.100 23,452 -0.09(-2.15%)
Sep 28, 2016 4.170 4.190 4.120 4.190 29,494 +0.08(+1.95%)
Sep 27, 2016 4.080 4.120 4.050 4.110 55,365 -0.01(-0.24%)
Sep 26, 2016 4.140 4.170 4.120 4.120 7,910 -0.03(-0.72%)
Sep 23, 2016 4.100 4.150 4.100 4.150 29,095 -0.00(-0.12%)
Sep 22, 2016 4.130 4.180 4.130 4.155 16,773 -0.02(-0.60%)
Sep 21, 2016 4.090 4.180 4.070 4.180 45,358 +0.10(+2.45%)
Sep 20, 2016 4.060 4.100 4.060 4.080 35,396 +0.02(+0.49%)
Sep 19, 2016 4.100 4.110 4.030 4.060 23,238 -0.02(-0.49%)
Sep 16, 2016 4.105 4.105 4.050 4.080 51,236 -0.10(-2.39%)
Sep 15, 2016 4.120 4.180 4.120 4.180 17,480 +0.08(+2.08%)
Sep 14, 2016 4.100 4.110 4.080 4.095 20,648 +0.04(+0.86%)
Sep 13, 2016 4.120 4.120 4.060 4.060 97,107 -0.09(-2.17%)
Sep 12, 2016 4.170 4.198 4.120 4.150 850,508 +0.00(+0.00%)
Sep 09, 2016 4.210 4.230 4.150 4.150 399,719 -0.07(-1.66%)
Sep 08, 2016 4.250 4.270 4.170 4.220 114,620 -0.08(-1.97%)
Sep 07, 2016 4.300 4.340 4.270 4.305 41,794 +0.01(+0.35%)
Sep 06, 2016 4.310 4.330 4.280 4.290 111,050 -0.05(-1.15%)
Sep 02, 2016 4.340 4.340 4.340 0 +0.00(+0.00%)
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.