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 (%)
Mar 30, 2015 5.270 5.270 5.270 0 -0.12(-2.32%)
Mar 27, 2015 5.395 5.395 5.395 5.395 178 -0.06(-1.01%)
Mar 26, 2015 5.540 5.570 5.330 5.450 6,662 -0.20(-3.54%)
Mar 25, 2015 5.680 5.690 5.489 5.650 1,258 +0.02(+0.36%)
Mar 24, 2015 5.630 5.630 5.630 5.630 331 +0.10(+1.81%)
Mar 23, 2015 5.585 5.585 5.530 5.530 7,086 -0.25(-4.33%)
Mar 20, 2015 5.500 5.780 5.500 5.780 2,052 +0.28(+5.00%)
Mar 19, 2015 5.505 5.505 5.505 5.505 242 +0.10(+1.94%)
Mar 18, 2015 5.420 5.620 5.400 5.400 2,500 +0.03(+0.56%)
Mar 17, 2015 5.370 5.370 5.370 5.370 1,000 -0.08(-1.47%)
Mar 16, 2015 5.450 5.450 5.450 5.450 300 +0.02(+0.37%)
Mar 13, 2015 5.430 5.430 5.430 5.430 1,050 +0.03(+0.56%)
Mar 12, 2015 5.400 5.400 5.400 5.400 500 -0.06(-1.10%)
Mar 11, 2015 5.280 5.460 5.280 5.460 1,849 +0.08(+1.39%)
Mar 10, 2015 5.385 5.385 5.385 5.385 302 +0.02(+0.47%)
Mar 09, 2015 5.360 5.360 5.360 5.360 427 -0.22(-3.94%)
Mar 06, 2015 5.580 5.580 5.580 5.580 5,862 -0.14(-2.45%)
Mar 05, 2015 5.740 5.740 5.640 5.720 9,566 +0.18(+3.25%)
Mar 04, 2015 5.430 5.540 5.430 5.540 18,810 -0.08(-1.42%)
Mar 02, 2015 5.620 5.620 5.620 108 -0.10(-1.75%)
Feb 26, 2015 5.720 5.720 5.720 120 +0.00(+0.00%)
Feb 25, 2015 5.660 5.720 5.660 5.720 3,827 -0.11(-1.89%)
Feb 24, 2015 5.830 5.830 5.810 5.830 5,891 -0.20(-3.32%)
Feb 23, 2015 5.970 6.030 5.970 6.030 15,297 +0.15(+2.55%)
Feb 20, 2015 5.880 5.880 5.880 5.880 169 +0.04(+0.68%)
Feb 19, 2015 5.840 5.840 5.840 5.840 4,342 +0.00(+0.00%)
Feb 18, 2015 5.870 5.870 5.840 5.840 59,037 +0.04(+0.69%)
Feb 17, 2015 5.820 5.820 5.800 5.800 3,715 -0.03(-0.51%)
Feb 13, 2015 5.830 5.830 5.830 0 -0.07(-1.19%)
Feb 12, 2015 5.810 5.910 5.810 5.900 9,625 +0.12(+2.08%)
Feb 11, 2015 5.720 5.780 5.720 5.780 835 -0.05(-0.86%)
Feb 10, 2015 5.740 5.830 5.730 5.830 17,010 +0.19(+3.37%)
Feb 09, 2015 5.675 5.690 5.640 5.640 2,399 -0.16(-2.76%)
Feb 06, 2015 5.790 5.820 5.790 5.800 1,095 -0.03(-0.51%)
Feb 05, 2015 5.800 5.830 5.800 5.830 305 +0.11(+1.92%)
Feb 04, 2015 5.720 5.780 5.720 9,224 -0.06(-1.04%)
Feb 03, 2015 5.700 5.780 5.700 5.780 6,571 +0.13(+2.30%)
Feb 02, 2015 5.650 5.650 5.650 5.650 720 +0.10(+1.81%)
Jan 30, 2015 5.560 5.570 5.530 5.550 5,061 -0.01(-0.18%)
Jan 29, 2015 5.600 5.630 5.560 5.560 7,055 -0.01(-0.18%)
Jan 28, 2015 5.560 5.570 5.560 5.570 724 -0.07(-1.30%)
Jan 27, 2015 5.580 5.643 5.580 5.643 1,080 -0.12(-2.03%)
Jan 26, 2015 5.680 5.760 5.680 5.760 2,057 +0.09(+1.59%)
Jan 23, 2015 5.660 5.670 5.660 5.670 1,672 -0.05(-0.87%)
Jan 22, 2015 5.680 5.720 5.680 5.720 856 +0.03(+0.53%)
Jan 21, 2015 5.650 5.690 5.650 5.690 1,704 +0.06(+1.07%)
Jan 20, 2015 5.570 5.630 5.540 5.630 8,540 +0.17(+3.11%)
Jan 16, 2015 5.460 5.460 5.460 0 +0.09(+1.68%)
Jan 15, 2015 5.370 5.370 5.370 5.370 363 -0.05(-0.84%)
Jan 13, 2015 5.415 5.415 5.415 45 +0.12(+2.18%)
Jan 12, 2015 5.260 5.300 5.260 5.300 987 +0.11(+2.18%)
Jan 09, 2015 5.187 5.187 5.187 5.187 1,412 +0.02(+0.33%)
Jan 08, 2015 5.110 5.210 5.110 5.170 18,582 +0.11(+2.17%)
Jan 07, 2015 5.100 5.100 5.040 5.060 1,683 +0.04(+0.80%)
Jan 06, 2015 5.105 5.105 5.020 5.020 740 -0.04(-0.79%)
Jan 05, 2015 5.110 5.110 5.060 5.060 2,294 -0.19(-3.62%)
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.