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, 2017 4.130 4.170 4.130 4.130 77,785 +0.00(+0.00%)
Nov 29, 2017 4.140 4.160 4.115 4.130 110,911 -0.01(-0.36%)
Nov 28, 2017 4.050 4.160 4.050 4.145 145,966 +0.04(+1.07%)
Nov 27, 2017 4.090 4.140 4.090 4.101 48,467 +0.04(+0.89%)
Nov 24, 2017 4.030 4.150 4.020 4.065 26,788 +0.06(+1.37%)
Nov 22, 2017 4.000 4.045 3.980 4.010 87,315 +0.06(+1.52%)
Nov 21, 2017 3.970 3.970 3.940 3.950 243,188 +0.01(+0.25%)
Nov 20, 2017 3.970 3.970 3.940 3.940 748,670 -0.01(-0.25%)
Nov 17, 2017 3.938 3.970 3.930 3.950 497,779 +0.05(+1.28%)
Nov 16, 2017 3.910 3.960 3.856 3.900 2,852,541 -0.23(-5.45%)
Nov 15, 2017 4.090 4.140 4.082 4.125 57,514 -0.04(-0.84%)
Nov 14, 2017 4.133 4.200 4.133 4.160 58,348 -0.02(-0.48%)
Nov 13, 2017 4.040 4.190 4.040 4.180 98,243 -0.05(-1.18%)
Nov 10, 2017 4.200 4.250 4.200 4.230 70,210 -0.05(-1.17%)
Nov 09, 2017 4.240 4.280 4.210 4.280 56,334 -0.05(-1.15%)
Nov 08, 2017 4.250 4.340 4.250 4.330 90,247 +0.16(+3.84%)
Nov 07, 2017 4.220 4.323 4.160 4.170 394,087 -0.15(-3.47%)
Nov 06, 2017 4.240 4.350 4.240 4.320 28,254 +0.08(+1.86%)
Nov 03, 2017 4.280 4.290 4.240 4.241 41,466 -0.03(-0.68%)
Nov 02, 2017 4.290 4.320 4.240 4.270 98,814 -0.05(-1.04%)
Nov 01, 2017 4.240 4.330 4.240 4.315 21,310 +0.02(+0.35%)
Oct 31, 2017 4.240 4.320 4.240 4.300 104,175 +0.00(+0.00%)
Oct 30, 2017 4.330 4.330 4.270 4.300 18,575 +0.00(+0.00%)
Oct 27, 2017 4.250 4.300 4.240 4.300 52,174 +0.04(+0.82%)
Oct 26, 2017 4.230 4.280 4.220 4.265 286,084 +0.01(+0.35%)
Oct 25, 2017 4.170 4.260 4.170 4.250 63,834 +0.00(+0.12%)
Oct 24, 2017 4.260 4.290 4.235 4.245 58,392 -0.04(-0.82%)
Oct 23, 2017 4.240 4.290 4.240 4.280 100,831 +0.21(+5.16%)
Oct 20, 2017 4.040 4.080 4.030 4.070 31,804 +0.03(+0.74%)
Oct 19, 2017 4.050 4.100 4.030 4.040 40,927 -0.09(-2.18%)
Oct 18, 2017 4.020 4.130 4.020 4.130 32,120 +0.04(+0.98%)
Oct 17, 2017 4.040 4.100 4.040 4.090 17,344 -0.04(-0.85%)
Oct 16, 2017 4.110 4.190 4.110 4.125 33,472 -0.16(-3.62%)
Oct 13, 2017 4.250 4.330 4.250 4.280 151,353 -0.45(-9.51%)
Oct 12, 2017 4.675 4.730 4.670 4.730 22,328 +0.01(+0.21%)
Oct 11, 2017 4.710 4.720 4.650 4.720 15,843 +0.00(+0.11%)
Oct 10, 2017 4.700 4.750 4.700 4.715 17,647 -0.02(-0.32%)
Oct 09, 2017 4.700 4.780 4.700 4.730 33,874 +0.03(+0.64%)
Oct 06, 2017 4.650 4.715 4.650 4.700 21,123 +0.02(+0.32%)
Oct 05, 2017 4.670 4.710 4.660 4.685 28,121 -0.04(-0.85%)
Oct 04, 2017 4.680 4.740 4.680 4.725 15,508 +0.08(+1.83%)
Oct 03, 2017 4.650 4.680 4.610 4.640 40,814 -0.02(-0.32%)
Oct 02, 2017 4.600 4.670 4.600 4.655 33,536 +0.00(+0.11%)
Sep 29, 2017 4.660 4.690 4.640 4.650 68,900 +0.03(+0.65%)
Sep 28, 2017 4.620 4.630 4.600 4.620 118,304 +0.01(+0.22%)
Sep 27, 2017 4.590 4.620 4.580 4.610 73,341 -0.04(-0.86%)
Sep 26, 2017 4.600 4.690 4.580 4.650 55,663 -0.08(-1.69%)
Sep 25, 2017 4.736 4.740 4.680 4.730 106,926 -0.06(-1.25%)
Sep 22, 2017 4.670 4.790 4.670 4.790 30,188 +0.05(+1.05%)
Sep 21, 2017 4.660 4.750 4.660 4.740 53,396 +0.00(+0.00%)
Sep 20, 2017 4.720 4.818 4.700 4.740 120,311 -0.05(-1.04%)
Sep 19, 2017 4.770 4.802 4.750 4.790 165,343 +0.00(+0.00%)
Sep 18, 2017 4.800 4.800 4.750 4.790 18,180 +0.08(+1.70%)
Sep 15, 2017 4.690 4.710 4.660 4.710 21,601 +0.08(+1.73%)
Sep 14, 2017 4.590 4.630 4.570 4.630 35,497 +0.20(+4.51%)
Sep 13, 2017 4.435 4.450 4.420 4.430 63,152 -0.07(-1.56%)
Sep 12, 2017 4.370 4.500 4.370 4.500 52,594 +0.01(+0.22%)
Sep 11, 2017 4.450 4.540 4.350 4.490 30,697 +0.06(+1.35%)
Sep 08, 2017 4.400 4.440 4.400 4.430 24,705 +0.01(+0.23%)
Sep 07, 2017 4.420 4.440 4.400 4.420 49,596 +0.12(+2.84%)
Sep 06, 2017 4.290 4.320 4.270 4.298 56,726 +0.01(+0.19%)
Sep 05, 2017 4.180 4.290 4.180 4.290 126,124 +0.05(+1.18%)
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.