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 (%)
Feb 28, 2014 6.810 6.830 6.670 6.810 0 -0.03(-0.44%)
Feb 27, 2014 6.880 6.880 6.840 6.840 1,029 -0.08(-1.16%)
Feb 26, 2014 6.910 6.920 6.850 6.920 16,773 +0.12(+1.76%)
Feb 25, 2014 6.800 6.870 6.770 6.800 10,358 -0.11(-1.59%)
Feb 20, 2014 6.910 6.910 6.910 0 -0.01(-0.14%)
Feb 19, 2014 6.990 6.990 6.870 6.920 3,225 -0.04(-0.53%)
Feb 18, 2014 6.960 6.960 6.900 6.957 3,770 -0.02(-0.33%)
Feb 14, 2014 6.980 6.980 6.980 0 +0.09(+1.31%)
Feb 13, 2014 6.830 6.890 6.790 6.890 2,357 -0.02(-0.29%)
Feb 12, 2014 6.810 6.910 6.810 6.910 11,460 +0.15(+2.22%)
Feb 11, 2014 6.770 6.770 6.760 6.760 4,411 +0.01(+0.15%)
Feb 10, 2014 6.680 6.750 6.680 6.750 4,869 +0.00(+0.00%)
Feb 07, 2014 6.670 6.750 6.660 6.750 0 +0.15(+2.27%)
Feb 06, 2014 6.510 6.600 6.510 6.600 2,275 +0.17(+2.64%)
Feb 05, 2014 6.430 6.430 6.313 6.430 27,776 +0.02(+0.31%)
Feb 04, 2014 6.380 6.440 6.371 6.410 11,079 +0.03(+0.47%)
Feb 03, 2014 6.530 6.550 6.360 6.380 3,793 -0.17(-2.60%)
Jan 31, 2014 6.480 6.550 6.391 6.550 0 -0.04(-0.53%)
Jan 30, 2014 6.630 6.640 6.560 6.585 35,543 +0.08(+1.15%)
Jan 29, 2014 6.520 6.720 6.470 6.510 12,793 -0.13(-1.96%)
Jan 28, 2014 6.640 6.710 6.640 6.640 2,856 +0.11(+1.68%)
Jan 27, 2014 6.450 6.560 6.450 6.530 7,913 -0.01(-0.15%)
Jan 24, 2014 6.567 6.567 6.480 6.540 0 -0.21(-3.11%)
Jan 23, 2014 6.700 6.750 6.700 6.750 5,266 +0.04(+0.60%)
Jan 22, 2014 6.750 6.750 6.680 6.710 4,532 -0.08(-1.18%)
Jan 21, 2014 6.670 6.790 6.670 6.790 15,323 +0.01(+0.15%)
Jan 17, 2014 6.780 6.780 6.780 0 +0.10(+1.50%)
Jan 16, 2014 6.670 6.700 6.640 6.680 4,379 -0.01(-0.15%)
Jan 15, 2014 6.610 6.790 6.610 6.690 29,280 +0.09(+1.36%)
Jan 14, 2014 6.360 6.600 6.450 6.600 23,113 +0.24(+3.77%)
Jan 13, 2014 6.430 6.480 6.360 6.360 42,736 -0.11(-1.70%)
Jan 10, 2014 6.400 6.470 6.380 6.470 829 +0.19(+3.03%)
Jan 09, 2014 6.270 6.330 6.270 6.280 3,466 -0.11(-1.72%)
Jan 08, 2014 6.330 6.390 6.280 6.390 2,508 +0.11(+1.75%)
Jan 07, 2014 6.290 6.310 6.280 6.280 2,471 +0.02(+0.32%)
Jan 06, 2014 6.260 6.260 6.260 6.260 1,415 -0.03(-0.48%)
Jan 03, 2014 6.240 6.290 6.110 6.290 0 +0.09(+1.45%)
Jan 02, 2014 6.270 6.270 6.200 6.200 8,231 +0.02(+0.32%)
Dec 31, 2013 6.180 6.180 6.180 0 -0.02(-0.32%)
Dec 30, 2013 6.200 6.200 6.200 6.200 351 -0.12(-1.90%)
Dec 26, 2013 6.320 6.320 6.320 41 +0.03(+0.48%)
Dec 24, 2013 6.290 6.290 6.280 6.290 0 +0.05(+0.80%)
Dec 23, 2013 6.187 6.240 6.187 6.240 1,894 +0.07(+1.13%)
Dec 20, 2013 6.110 6.170 6.110 6.170 0 +0.09(+1.48%)
Dec 19, 2013 6.090 6.100 6.080 6.080 5,221 -0.08(-1.30%)
Dec 18, 2013 6.070 6.160 6.050 6.160 6,251 +0.11(+1.84%)
Dec 17, 2013 5.990 6.049 5.930 6.049 10,597 +0.01(+0.15%)
Dec 16, 2013 5.930 6.040 5.930 6.040 1,546 +0.19(+3.25%)
Dec 13, 2013 5.950 5.950 5.850 5.850 5,453 +0.00(+0.00%)
Dec 12, 2013 5.850 5.850 5.850 5.850 519 -0.16(-2.66%)
Dec 11, 2013 5.980 6.020 5.980 6.010 2,523 -0.05(-0.83%)
Dec 10, 2013 6.046 6.070 6.000 6.060 6,482 +0.02(+0.33%)
Dec 09, 2013 5.990 6.120 5.990 6.040 17,135 -0.03(-0.49%)
Dec 06, 2013 6.000 6.070 6.000 6.070 1,497 +0.10(+1.68%)
Dec 05, 2013 5.970 6.010 5.950 5.970 2,859 -0.08(-1.32%)
Dec 04, 2013 5.950 6.080 5.950 6.050 12,226 -0.14(-2.26%)
Dec 03, 2013 6.080 6.220 6.070 6.190 35,460 -0.12(-1.90%)
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.