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 (%)
Apr 30, 2013 4.170 4.270 4.170 4.230 8,254 -0.03(-0.70%)
Apr 29, 2013 4.160 4.260 4.160 4.260 5,393 +0.06(+1.43%)
Apr 26, 2013 4.210 4.210 4.200 4.200 210,626 +0.02(+0.48%)
Apr 25, 2013 4.180 4.180 4.180 4.180 1,000 +0.09(+2.20%)
Apr 24, 2013 4.165 4.165 4.090 4.090 835 -0.01(-0.24%)
Apr 23, 2013 4.110 4.110 4.100 4.100 8,823 +0.20(+5.13%)
Apr 22, 2013 3.880 3.900 3.880 3.900 11,436 -0.03(-0.76%)
Apr 19, 2013 3.850 3.930 3.850 3.930 607 +0.17(+4.52%)
Apr 18, 2013 3.760 3.760 3.760 3.760 125 -0.04(-1.05%)
Apr 17, 2013 3.700 3.800 3.700 3.800 1,835 -0.14(-3.55%)
Apr 16, 2013 3.800 3.940 3.800 3.940 1,850 -0.01(-0.25%)
Apr 15, 2013 3.830 3.950 3.760 3.950 2,929 -0.19(-4.59%)
Apr 12, 2013 4.150 4.150 4.140 4.140 1,521 -0.05(-1.19%)
Apr 11, 2013 4.150 4.210 4.140 4.190 3,132 +0.07(+1.70%)
Apr 10, 2013 4.170 4.170 4.080 4.120 17,464 +0.07(+1.60%)
Apr 09, 2013 3.990 4.055 3.990 4.055 2,291 +0.13(+3.44%)
Apr 05, 2013 3.920 3.920 3.920 0 -0.12(-2.97%)
Apr 04, 2013 4.030 4.040 4.030 4.040 739 -0.05(-1.22%)
Apr 03, 2013 4.090 4.090 4.090 4.090 100 +0.05(+1.24%)
Apr 02, 2013 4.050 4.050 3.930 4.040 30,203 -0.05(-1.22%)
Apr 01, 2013 4.020 4.100 4.020 4.090 9,452 +0.02(+0.49%)
Mar 28, 2013 4.020 4.070 4.020 4.070 712 +0.06(+1.50%)
Mar 27, 2013 4.010 4.010 4.010 4.010 660 -0.09(-2.20%)
Mar 26, 2013 4.080 4.100 4.080 4.100 1,288 +0.01(+0.24%)
Mar 25, 2013 4.080 4.090 4.060 4.090 20,644 -0.01(-0.24%)
Mar 22, 2013 4.080 4.100 4.080 4.100 710 -0.03(-0.73%)
Mar 21, 2013 4.130 4.130 4.130 4.130 144 -0.03(-0.72%)
Mar 20, 2013 4.180 4.180 4.160 4.160 2,982 +0.03(+0.73%)
Mar 19, 2013 4.130 4.130 4.130 4.130 977 -0.06(-1.43%)
Mar 18, 2013 4.230 4.230 4.190 4.190 22,248 +0.03(+0.72%)
Mar 15, 2013 4.160 4.160 4.160 4.160 3,300 -0.01(-0.24%)
Mar 12, 2013 4.170 4.170 4.170 0 +0.00(+0.00%)
Mar 11, 2013 4.170 4.170 4.170 4.170 600 -0.07(-1.65%)
Mar 08, 2013 4.270 4.270 4.240 4.240 2,566 -0.04(-0.93%)
Mar 07, 2013 4.280 4.280 4.280 4.280 1,679 -0.05(-1.15%)
Mar 06, 2013 4.350 4.350 4.330 4.330 28,098 -0.03(-0.69%)
Mar 05, 2013 4.350 4.360 4.320 4.360 5,801 +0.13(+3.07%)
Mar 04, 2013 4.170 4.230 4.170 4.230 4,237 +0.15(+3.68%)
Mar 01, 2013 4.080 4.080 4.080 4.080 15,698 -0.14(-3.32%)
Feb 28, 2013 4.210 4.220 4.210 4.220 7,525 +0.22(+5.50%)
Feb 27, 2013 3.980 4.000 3.980 4.000 4,364 -0.04(-0.99%)
Feb 26, 2013 4.000 4.040 4.000 4.040 3,470 +0.23(+6.04%)
Feb 25, 2013 3.860 3.840 3.810 3.810 8,800 -0.05(-1.30%)
Feb 22, 2013 3.860 3.860 3.860 3.860 1,000 -0.08(-2.03%)
Feb 21, 2013 3.940 3.940 3.940 3.940 125 -0.14(-3.43%)
Feb 20, 2013 4.070 4.080 4.050 4.080 6,016 +0.04(+0.99%)
Feb 15, 2013 4.040 4.040 4.040 0 +0.01(+0.25%)
Feb 14, 2013 4.010 4.030 4.010 4.030 7,500 -0.07(-1.71%)
Feb 13, 2013 4.110 4.110 4.100 4.100 13,213 +0.05(+1.23%)
Feb 12, 2013 3.980 4.050 3.980 4.050 731 -0.01(-0.25%)
Feb 11, 2013 4.060 4.060 4.060 4.060 23,585 +0.00(+0.00%)
Feb 08, 2013 4.000 4.070 4.000 4.060 12,824 +0.20(+5.18%)
Feb 07, 2013 3.939 3.939 3.860 3.860 82,000 -0.06(-1.53%)
Feb 06, 2013 3.920 3.920 3.920 3.920 1,200 -0.03(-0.76%)
Feb 04, 2013 3.900 3.950 3.900 3.950 2,006 +0.00(+0.00%)
Feb 01, 2013 3.910 3.950 3.900 3.950 15,838 +0.18(+4.77%)
Jan 31, 2013 3.786 3.870 3.770 3.770 2,755 -0.12(-3.08%)
Jan 30, 2013 3.890 3.890 3.890 3.890 600 -0.01(-0.26%)
Jan 29, 2013 3.900 3.900 3.900 3.900 1,217 +0.09(+2.36%)
Jan 28, 2013 3.730 3.840 3.730 3.810 11,356 -0.13(-3.30%)
Jan 25, 2013 3.820 3.960 3.820 3.940 868 +0.00(+0.00%)
Jan 23, 2013 3.940 3.940 3.940 0 +0.09(+2.34%)
Jan 22, 2013 3.840 4.000 3.840 3.850 3,164 -0.13(-3.27%)
Jan 17, 2013 3.980 3.980 3.980 0 +0.15(+3.92%)
Jan 16, 2013 3.800 3.870 3.800 3.830 2,296 -0.04(-1.03%)
Jan 15, 2013 3.950 4.000 3.870 3.870 1,462 -0.12(-3.01%)
Jan 14, 2013 3.930 3.990 3.930 3.990 575 +0.01(+0.25%)
Jan 12, 2013 3.900 3.980 3.900 3.980 9,727 +0.00(+0.00%)
Jan 11, 2013 3.900 3.980 3.900 3.980 9,727 +0.03(+0.76%)
Jan 10, 2013 3.920 3.950 3.920 3.950 10,526 +0.06(+1.54%)
Jan 09, 2013 3.800 3.890 3.800 3.890 121,500 +0.08(+2.10%)
Jan 08, 2013 3.810 3.820 3.720 3.810 15,103 -0.08(-2.06%)
Jan 07, 2013 3.825 3.890 3.810 3.890 9,978 -0.01(-0.26%)
Jan 04, 2013 3.900 3.900 3.900 3.900 2,000 -0.04(-1.02%)
Jan 03, 2013 3.940 3.940 3.940 3.940 3,562 +0.08(+2.07%)
Jan 02, 2013 3.940 3.940 3.860 3.860 5,414 -0.04(-1.03%)
Dec 31, 2012 3.660 3.900 3.660 3.900 24,886 +0.16(+4.28%)
Dec 28, 2012 3.740 3.740 3.740 3.740 618 +0.05(+1.36%)
Dec 27, 2012 3.780 3.780 3.690 3.690 2,672 -0.06(-1.60%)
Dec 24, 2012 3.750 3.750 3.750 0 -0.03(-0.79%)
Dec 21, 2012 3.750 3.780 3.670 3.780 11,048 -0.05(-1.31%)
Dec 20, 2012 3.790 3.830 3.790 3.830 2,450 +0.12(+3.23%)
Dec 19, 2012 3.650 3.710 3.650 3.710 1,505 -0.09(-2.37%)
Dec 18, 2012 3.670 3.800 3.670 3.800 3,443 +0.01(+0.26%)
Dec 17, 2012 3.710 3.790 3.570 3.790 7,356 +0.13(+3.55%)
Dec 14, 2012 3.630 3.800 3.630 3.660 2,125 -0.04(-1.08%)
Dec 13, 2012 3.630 3.700 3.630 3.700 522 +0.10(+2.78%)
Dec 12, 2012 3.700 3.700 3.600 3.600 9,445 -0.17(-4.51%)
Dec 11, 2012 3.690 3.770 3.690 3.770 6,826 +0.17(+4.72%)
Dec 07, 2012 3.600 3.600 3.600 0 -0.08(-2.17%)
Dec 06, 2012 3.680 3.680 3.680 3.680 6,000 +0.04(+1.19%)
Dec 05, 2012 3.660 3.670 3.630 3.637 23,050 -0.06(-1.71%)
Dec 04, 2012 3.530 3.700 3.530 3.700 20,536 +0.02(+0.54%)
Nov 30, 2012 3.610 3.680 3.520 3.680 90,015 +0.02(+0.55%)
Nov 29, 2012 3.450 3.660 3.450 3.660 7,213 +0.07(+1.95%)
Nov 28, 2012 3.500 3.590 3.500 3.590 2,815 +0.09(+2.57%)
Nov 26, 2012 3.500 3.500 3.500 0 -0.01(-0.28%)
Nov 24, 2012 3.440 3.510 3.440 3.510 335 +0.00(+0.00%)
Nov 23, 2012 3.440 3.510 3.440 3.510 335 +0.11(+3.24%)
Nov 21, 2012 3.400 3.400 3.400 3.400 1,192 +0.07(+2.10%)
Nov 20, 2012 3.420 3.420 3.330 3.330 2,947 +0.02(+0.60%)
Nov 16, 2012 3.310 3.310 3.310 0 +0.12(+3.76%)
Nov 15, 2012 3.370 3.370 3.190 3.190 884 -0.02(-0.62%)
Nov 14, 2012 3.300 3.300 3.210 3.210 8,729 -0.20(-5.87%)
Nov 13, 2012 3.300 3.410 3.300 3.410 2,463 +0.01(+0.29%)
Nov 12, 2012 3.260 3.400 3.220 3.400 8,106 +0.18(+5.59%)
Nov 09, 2012 3.240 3.300 3.220 3.220 17,043 -0.24(-6.94%)
Nov 08, 2012 3.390 3.460 3.380 3.460 13,821 +0.00(+0.00%)
Nov 07, 2012 3.380 3.460 3.380 3.460 2,019 -0.04(-1.14%)
Nov 06, 2012 3.500 3.500 3.500 3.500 7,557 -0.04(-1.13%)
Nov 05, 2012 3.360 3.540 3.360 3.540 8,931 -0.04(-1.12%)
Nov 02, 2012 3.550 3.580 3.550 3.580 14,125 +0.14(+4.07%)
Nov 01, 2012 3.450 3.450 3.440 3.440 3,170 +0.03(+0.88%)
Oct 31, 2012 3.410 3.410 3.410 3.410 100 +0.16(+4.92%)
Oct 26, 2012 3.250 3.250 3.250 0 -0.05(-1.52%)
Oct 25, 2012 3.300 3.300 3.300 3.300 100 -0.04(-1.17%)
Oct 24, 2012 3.339 3.339 3.339 3.339 700 -0.00(-0.03%)
Oct 23, 2012 3.250 3.340 3.250 3.340 1,115 -0.08(-2.34%)
Oct 19, 2012 3.427 3.427 3.400 3.420 1,804 -0.15(-4.20%)
Oct 18, 2012 3.570 3.570 3.570 3.570 2,622 +0.15(+4.39%)
Oct 16, 2012 3.420 3.420 3.420 0 -0.03(-0.87%)
Oct 15, 2012 3.450 3.450 3.450 3.450 1,622 -0.05(-1.43%)
Oct 12, 2012 3.350 3.500 3.350 3.500 4,260 -0.04(-1.13%)
Oct 11, 2012 3.510 3.540 3.510 3.540 11,800 +0.16(+4.73%)
Oct 10, 2012 3.420 3.420 3.380 3.380 2,000 -0.05(-1.46%)
Oct 09, 2012 3.500 3.500 3.430 3.430 3,200 -0.07(-2.00%)
Oct 08, 2012 3.500 3.500 3.500 3.500 2,500 -0.10(-2.78%)
Oct 06, 2012 3.690 3.690 3.600 3.600 2,875 +0.00(+0.00%)
Oct 05, 2012 3.690 3.690 3.600 3.600 2,875 -0.09(-2.44%)
Oct 04, 2012 3.690 3.690 3.690 3.690 6,787 +0.02(+0.54%)
Oct 03, 2012 3.609 3.670 3.550 3.670 5,391 +0.20(+5.76%)
Oct 02, 2012 3.560 3.560 3.470 3.470 3,164 +0.02(+0.58%)
Oct 01, 2012 3.450 3.550 3.450 3.450 491 -0.07(-1.99%)
Sep 28, 2012 3.540 3.540 3.520 3.520 4,501 -0.12(-3.30%)
Sep 27, 2012 3.530 3.640 3.530 3.640 15,065 +0.05(+1.39%)
Sep 26, 2012 3.590 3.590 3.590 3.590 1,811 -0.07(-1.91%)
Sep 25, 2012 3.480 3.660 3.480 3.660 16,808 -0.02(-0.54%)
Sep 24, 2012 3.680 3.680 3.680 3.680 4,303 -0.13(-3.41%)
Sep 21, 2012 3.720 3.810 3.630 3.810 9,981 +0.02(+0.53%)
Sep 20, 2012 3.710 3.790 3.710 3.790 9,973 +0.01(+0.26%)
Sep 19, 2012 3.780 3.780 3.780 3.780 6,702 +0.11(+3.00%)
Sep 18, 2012 3.750 3.750 3.670 3.670 2,152 -0.14(-3.67%)
Sep 17, 2012 3.810 3.810 3.810 3.810 1,109 -0.05(-1.30%)
Sep 14, 2012 3.780 3.860 3.780 3.860 936 +0.21(+5.75%)
Sep 13, 2012 3.700 3.810 3.650 3.650 13,741 -0.17(-4.45%)
Sep 12, 2012 3.620 3.820 3.620 3.820 17,193 +0.17(+4.66%)
Sep 11, 2012 3.510 3.650 3.510 3.650 4,072 -0.02(-0.54%)
Sep 10, 2012 3.550 3.670 3.550 3.670 17,677 +0.04(+1.10%)
Sep 07, 2012 3.630 3.630 3.630 3.630 1,065 +0.06(+1.68%)
Sep 06, 2012 3.478 3.580 3.478 3.570 363,588 +0.17(+5.00%)
Sep 05, 2012 3.400 3.490 3.400 3.400 20,313 -0.05(-1.45%)
Sep 04, 2012 3.370 3.450 3.350 3.450 36,650 -0.02(-0.58%)
Aug 31, 2012 3.380 3.470 3.380 3.470 5,593 +0.13(+3.89%)
Aug 30, 2012 3.390 3.390 3.340 3.340 4,359 -0.07(-2.05%)
Aug 28, 2012 3.410 3.410 3.410 0 -0.02(-0.58%)
Aug 27, 2012 3.430 3.430 3.430 3.430 2,411 -0.02(-0.58%)
Aug 24, 2012 3.518 3.518 3.450 3.450 2,240 -0.10(-2.82%)
Aug 22, 2012 3.550 3.550 3.550 0 -0.04(-1.11%)
Aug 21, 2012 3.550 3.590 3.550 3.590 3,216 +0.08(+2.28%)
Aug 20, 2012 3.560 3.560 3.510 3.510 4,620 -0.04(-1.13%)
Aug 17, 2012 3.550 3.550 3.550 3.550 1,584 +0.17(+5.03%)
Aug 15, 2012 3.380 3.380 3.380 0 +0.01(+0.30%)
Aug 14, 2012 3.430 3.480 3.370 3.370 6,886 +0.10(+3.06%)
Aug 13, 2012 3.410 3.410 3.270 3.270 2,825 -0.18(-5.32%)
Aug 11, 2012 3.360 3.500 3.360 3.454 86,123 +0.00(+0.00%)
Aug 10, 2012 3.360 3.500 3.360 3.454 86,123 +0.08(+2.49%)
Aug 08, 2012 3.370 3.370 3.370 0 +0.03(+0.90%)
Aug 07, 2012 3.510 3.510 3.340 3.340 3,327 +0.15(+4.70%)
Aug 03, 2012 3.190 3.190 3.190 0 +0.09(+2.90%)
Aug 02, 2012 3.080 3.110 3.080 3.100 1,635 -0.14(-4.32%)
Jul 31, 2012 3.240 3.240 3.240 0 -0.14(-4.14%)
Jul 30, 2012 3.380 3.380 3.380 3.380 518 -0.03(-0.88%)
Jul 27, 2012 3.170 3.410 3.170 3.410 5,029 +0.24(+7.57%)
Jul 26, 2012 3.170 3.170 3.170 3.170 2,599 +0.06(+1.93%)
Jul 24, 2012 3.110 3.110 3.110 0 -0.04(-1.27%)
Jul 23, 2012 3.220 3.220 3.140 3.150 1,725 -0.20(-5.97%)
Jul 20, 2012 3.350 3.350 3.350 3.350 300 -0.08(-2.33%)
Jul 19, 2012 3.310 3.430 3.310 3.430 1,606 +0.15(+4.57%)
Jul 18, 2012 3.280 3.280 3.280 3.280 123 +0.03(+0.92%)
Jul 17, 2012 3.250 3.250 3.250 3.250 137 +0.00(+0.00%)
Jul 16, 2012 3.337 3.340 3.250 3.250 4,834 +0.03(+0.93%)
Jul 12, 2012 3.220 3.220 3.220 0 +0.01(+0.31%)
Jul 11, 2012 3.210 3.210 3.210 3.210 114 -0.05(-1.53%)
Jul 10, 2012 3.270 3.340 3.260 3.260 1,864 +0.00(+0.00%)
Jul 09, 2012 3.280 3.280 3.240 3.260 6,200 +0.06(+1.87%)
Jul 06, 2012 3.190 3.220 3.190 3.200 17,528 +0.37(+13.07%)
Jul 03, 2012 2.830 2.830 2.830 0 -0.04(-1.39%)
Jul 02, 2012 2.870 2.870 2.870 2.870 16,600 +0.15(+5.51%)
Jun 27, 2012 2.720 2.720 2.720 0 +0.01(+0.37%)
Jun 26, 2012 2.680 2.710 2.680 2.710 3,191 +0.03(+1.12%)
Jun 25, 2012 2.690 2.710 2.680 2.680 1,092 -0.13(-4.63%)
Jun 22, 2012 2.800 2.810 2.800 2.810 16,300 -0.02(-0.71%)
Jun 20, 2012 2.830 2.830 2.830 2.830 0 -0.03(-1.05%)
Jun 19, 2012 2.800 2.860 2.760 2.860 6,750 +0.07(+2.51%)
Jun 18, 2012 2.790 2.790 2.770 2.790 3,926 +0.03(+1.09%)
Jun 15, 2012 2.760 2.760 2.760 2.760 200 +0.03(+1.10%)
Jun 14, 2012 2.680 2.730 2.670 2.730 11,064 -0.07(-2.50%)
Jun 13, 2012 2.780 2.830 2.780 2.800 16,728 -0.04(-1.41%)
Jun 12, 2012 2.810 2.860 2.810 2.840 2,658 -0.01(-0.35%)
Jun 11, 2012 2.947 2.947 2.803 2.850 4,268 +0.03(+1.06%)
Jun 08, 2012 2.780 2.820 2.780 2.820 8,758 -0.04(-1.40%)
Jun 07, 2012 2.880 2.880 2.860 2.860 17,137 +0.14(+5.15%)
Jun 06, 2012 2.830 2.830 2.720 2.720 6,702 +0.04(+1.49%)
Jun 05, 2012 2.680 2.680 2.680 2.680 452 -0.03(-1.11%)
Jun 04, 2012 2.790 2.790 2.710 2.710 2,090 -0.03(-1.09%)
Jun 01, 2012 2.670 2.740 2.670 2.740 443 -0.07(-2.49%)
May 25, 2012 2.810 2.810 2.810 2.810 0 -0.06(-2.09%)
May 24, 2012 2.870 2.870 2.870 2.870 885 -0.08(-2.71%)
May 22, 2012 2.950 2.950 2.950 0 +0.04(+1.37%)
May 21, 2012 2.930 2.930 2.890 2.910 6,804 +0.10(+3.56%)
May 18, 2012 2.810 2.810 2.810 2.810 130 -0.02(-0.71%)
May 17, 2012 2.910 2.910 2.830 2.830 2,668 -0.22(-7.21%)
May 16, 2012 3.050 3.050 3.050 3.050 108 +0.05(+1.67%)
May 15, 2012 3.000 3.000 3.000 3.000 1,300 -0.01(-0.41%)
May 14, 2012 3.010 3.013 3.010 3.013 1,375 -0.07(-2.19%)
May 11, 2012 3.010 3.110 3.010 3.080 5,879 +0.08(+2.67%)
May 10, 2012 3.070 3.070 3.000 3.000 1,375 -0.07(-2.28%)
May 09, 2012 2.990 3.070 2.990 3.070 19,290 -0.08(-2.54%)
May 08, 2012 3.180 3.180 3.150 3.150 1,359 -0.10(-3.08%)
May 04, 2012 3.250 3.250 3.250 0 -0.06(-1.81%)
May 02, 2012 3.310 3.310 3.310 0 -0.09(-2.65%)
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.