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 29, 2016 4.120 4.173 4.120 4.130 12,714 -0.02(-0.48%)
Apr 28, 2016 4.170 4.220 4.130 4.150 35,071 +0.08(+1.97%)
Apr 27, 2016 4.340 4.340 4.070 4.070 222 -0.19(-4.46%)
Apr 26, 2016 4.270 4.390 4.130 4.260 7,619 +0.12(+2.90%)
Apr 22, 2016 4.140 4.140 4.140 0 -0.18(-4.17%)
Apr 21, 2016 4.320 4.320 4.320 4.320 1,939 +0.08(+1.89%)
Apr 20, 2016 4.260 4.450 4.240 4.240 1,346 +0.09(+2.17%)
Apr 19, 2016 4.240 4.250 4.150 4.150 2,927 -0.11(-2.58%)
Apr 18, 2016 4.070 4.260 4.070 4.260 15,912 +0.09(+2.16%)
Apr 15, 2016 4.060 4.170 4.030 4.170 4,345 -0.05(-1.18%)
Apr 14, 2016 4.030 4.220 4.020 4.220 36,870 +0.17(+4.20%)
Apr 13, 2016 4.050 4.050 4.050 4.050 550 +0.00(+0.00%)
Apr 12, 2016 4.140 4.240 4.030 4.050 38,920 +0.03(+0.75%)
Apr 11, 2016 4.160 4.220 4.020 4.020 6,460 -0.13(-3.06%)
Apr 08, 2016 4.147 4.147 4.147 4.147 674 +0.11(+2.70%)
Apr 07, 2016 4.070 4.070 4.030 4.038 1,020,600 -0.10(-2.46%)
Apr 06, 2016 4.020 4.140 4.020 4.140 4,131 +0.03(+0.73%)
Apr 05, 2016 4.120 4.120 4.030 4.110 13,187 -0.09(-2.14%)
Apr 04, 2016 4.240 4.240 4.200 4.200 7,938 -0.02(-0.47%)
Apr 01, 2016 4.135 4.220 4.135 4.220 3,300 -0.09(-2.09%)
Mar 31, 2016 4.170 4.330 4.170 4.310 11,652 -0.09(-2.05%)
Mar 30, 2016 4.277 4.400 4.170 4.400 406,887 +0.08(+1.85%)
Mar 29, 2016 4.080 4.320 4.070 4.320 29,121 +0.30(+7.46%)
Mar 28, 2016 4.020 4.020 4.020 4.020 3,809 +0.00(+0.00%)
Mar 24, 2016 4.020 4.020 4.020 0 -0.09(-2.07%)
Mar 23, 2016 4.030 4.190 4.030 4.105 4,811 +0.08(+1.86%)
Mar 22, 2016 4.130 4.130 4.030 4.030 1,742 -0.12(-2.89%)
Mar 21, 2016 4.180 4.320 4.150 4.150 1,481 -0.25(-5.68%)
Mar 18, 2016 4.270 4.400 4.270 4.400 7,806 +0.21(+5.01%)
Mar 17, 2016 4.070 4.190 4.070 4.190 23,074 +0.19(+4.75%)
Mar 16, 2016 4.074 4.120 4.000 4.000 1,162 -0.15(-3.61%)
Mar 15, 2016 4.150 4.150 4.150 4.150 9,815 +0.05(+1.22%)
Mar 11, 2016 4.100 4.100 4.100 100 +0.07(+1.73%)
Mar 10, 2016 4.030 4.134 4.030 4.030 2,856 +0.00(+0.00%)
Mar 09, 2016 4.030 4.030 4.030 4.030 518 -0.03(-0.74%)
Mar 08, 2016 4.060 4.060 4.060 4.060 2,309 -0.03(-0.73%)
Mar 07, 2016 4.090 4.090 4.090 4.090 551 +0.00(+0.00%)
Mar 04, 2016 4.166 4.250 4.090 4.090 6,245 -0.02(-0.49%)
Mar 03, 2016 4.180 4.180 4.110 4.110 1,250 -0.04(-0.96%)
Mar 02, 2016 4.090 4.150 4.090 4.150 6,617 +0.29(+7.51%)
Mar 01, 2016 3.910 3.910 3.860 3.860 516 +0.10(+2.66%)
Feb 29, 2016 3.760 3.760 3.760 3.760 133 +0.07(+1.90%)
Feb 26, 2016 3.810 3.810 3.690 3.690 1,019 +0.11(+3.07%)
Feb 24, 2016 3.580 3.580 3.580 51 -0.16(-4.28%)
Feb 23, 2016 3.920 3.920 3.740 3.740 2,472 -0.52(-12.21%)
Feb 22, 2016 4.160 4.260 4.160 4.260 4,413 +0.09(+2.16%)
Feb 19, 2016 4.170 4.170 4.170 4.170 10,124 +0.17(+4.38%)
Feb 18, 2016 3.995 3.995 3.995 3.995 535 +0.08(+2.17%)
Feb 17, 2016 3.947 3.947 3.910 3.910 942 +0.15(+3.99%)
Feb 16, 2016 3.830 3.830 3.750 3.760 1,844 +0.02(+0.53%)
Feb 12, 2016 3.740 3.740 3.740 0 +0.10(+2.75%)
Feb 11, 2016 3.670 3.760 3.640 3.640 3,288 -0.25(-6.43%)
Feb 10, 2016 3.870 3.890 3.870 3.890 18,114 +0.29(+8.06%)
Feb 09, 2016 3.650 3.710 3.600 3.600 3,332 -0.12(-3.23%)
Feb 08, 2016 3.790 3.910 3.720 3.720 21,510 -0.29(-7.23%)
Feb 04, 2016 4.010 4.010 4.010 89 -0.03(-0.74%)
Feb 03, 2016 3.930 4.040 3.900 4.040 7,386 +0.14(+3.59%)
Feb 02, 2016 3.920 4.030 3.900 3.900 4,540 -0.02(-0.51%)
Feb 01, 2016 3.920 3.920 3.920 3.920 1,517 -0.23(-5.54%)
Jan 29, 2016 4.130 4.150 4.130 4.150 2,900 +0.10(+2.47%)
Jan 28, 2016 4.050 4.170 4.040 4.050 3,442 -0.08(-1.94%)
Jan 27, 2016 3.980 4.130 3.900 4.130 3,233 +0.09(+2.23%)
Jan 26, 2016 4.040 4.040 4.040 4.040 454 -0.18(-4.27%)
Jan 25, 2016 4.220 4.220 4.220 4.220 439 +0.01(+0.24%)
Jan 22, 2016 4.210 4.280 4.200 4.210 3,801 -0.02(-0.47%)
Jan 21, 2016 4.150 4.230 4.100 4.230 3,864 +0.09(+2.17%)
Jan 20, 2016 3.950 4.140 3.930 4.140 7,423 +0.17(+4.28%)
Jan 19, 2016 4.080 4.080 3.970 3.970 2,536 -0.18(-4.34%)
Jan 15, 2016 4.150 4.150 4.150 0 -0.08(-1.89%)
Jan 14, 2016 4.112 4.230 4.112 4.230 502 +0.18(+4.44%)
Jan 13, 2016 4.240 4.340 4.050 4.050 6,887 -0.05(-1.22%)
Jan 12, 2016 4.100 4.100 4.100 4.100 185 -0.12(-2.84%)
Jan 11, 2016 4.010 4.220 4.010 4.220 1,814 +0.00(+0.00%)
Jan 08, 2016 4.280 4.280 4.180 4.220 22,049 +0.15(+3.68%)
Jan 07, 2016 4.020 4.150 4.020 4.070 2,362 -0.04(-0.97%)
Jan 06, 2016 4.110 4.110 4.110 4.110 345 -0.30(-6.80%)
Jan 05, 2016 4.410 4.490 4.410 4.410 3,361 +0.03(+0.68%)
Jan 04, 2016 4.310 4.530 4.250 4.380 1,580 -0.21(-4.47%)
Dec 31, 2015 4.585 4.585 4.585 0 -0.17(-3.47%)
Dec 29, 2015 4.750 4.750 4.750 1 +0.06(+1.28%)
Dec 28, 2015 4.560 4.690 4.560 4.690 1,613 -0.00(-0.11%)
Dec 24, 2015 4.695 4.695 4.695 0 +0.08(+1.62%)
Dec 23, 2015 4.700 4.710 4.540 4.620 5,326 +0.08(+1.76%)
Dec 22, 2015 4.400 4.540 4.290 4.540 1,463 -0.04(-0.87%)
Dec 21, 2015 4.500 4.580 4.500 4.580 11,868 +0.08(+1.78%)
Dec 18, 2015 4.500 4.570 4.500 4.500 3,718 -0.08(-1.75%)
Dec 17, 2015 4.580 4.580 4.580 4.580 7,396 +0.08(+1.78%)
Dec 16, 2015 4.490 4.510 4.490 4.500 10,814 +0.19(+4.41%)
Dec 15, 2015 4.350 4.470 4.310 4.310 7,489 +0.09(+2.13%)
Dec 14, 2015 4.230 4.410 4.220 4.220 6,380 -0.27(-6.01%)
Dec 11, 2015 4.480 4.490 4.480 4.490 3,154 -0.17(-3.65%)
Dec 10, 2015 4.660 4.660 4.650 4.660 2,693 +0.05(+1.08%)
Dec 09, 2015 4.400 4.610 4.370 4.610 11,724 +0.08(+1.77%)
Dec 08, 2015 4.380 4.530 4.380 4.530 845 -0.10(-2.16%)
Dec 07, 2015 4.440 4.630 4.440 4.630 18,664 +0.24(+5.47%)
Dec 04, 2015 4.390 4.390 4.390 4.390 116 +0.00(+0.00%)
Dec 02, 2015 4.390 4.390 4.390 0 -0.05(-1.13%)
Nov 30, 2015 4.390 4.440 4.440 4.440 1,363 +0.01(+0.23%)
Nov 25, 2015 4.430 4.430 4.430 0 -0.13(-2.85%)
Nov 24, 2015 4.560 4.560 4.560 4.560 1,200 +0.10(+2.24%)
Nov 23, 2015 4.460 4.460 4.460 4.460 163 -0.01(-0.22%)
Nov 20, 2015 4.510 4.680 4.470 4.470 2,358 -0.16(-3.46%)
Nov 19, 2015 4.660 4.660 4.630 4.630 1,214 +0.02(+0.43%)
Nov 18, 2015 4.530 4.610 4.530 4.610 1,232 +0.11(+2.44%)
Nov 17, 2015 4.470 4.600 4.470 4.500 2,511 +0.18(+4.26%)
Nov 16, 2015 4.310 4.316 4.243 4.316 2,622 +0.12(+2.76%)
Nov 13, 2015 4.290 4.290 4.200 4.200 3,278 -0.10(-2.33%)
Nov 12, 2015 4.140 4.300 4.140 4.300 1,200 -0.12(-2.71%)
Nov 11, 2015 4.360 4.420 4.360 4.420 937 -0.13(-2.86%)
Nov 10, 2015 4.530 4.550 4.520 4.550 14,518 -0.02(-0.44%)
Nov 09, 2015 4.400 4.570 4.400 4.570 4,194 +0.14(+3.16%)
Nov 06, 2015 4.500 4.500 4.430 4.430 726 +0.08(+1.84%)
Nov 05, 2015 4.400 4.470 4.350 4.350 3,028 -0.30(-6.45%)
Nov 04, 2015 4.470 4.650 4.470 4.650 2,280 +0.13(+2.88%)
Nov 03, 2015 4.440 4.520 4.440 4.520 2,065 +0.19(+4.39%)
Oct 30, 2015 4.330 4.330 4.330 67 +0.02(+0.46%)
Oct 29, 2015 4.270 4.530 4.270 4.310 2,500 -0.08(-1.93%)
Oct 28, 2015 4.490 4.510 4.395 4.395 7,015 -0.14(-2.98%)
Oct 27, 2015 4.330 4.530 4.330 4.530 6,331 +0.01(+0.22%)
Oct 26, 2015 4.600 4.600 4.520 4.520 843 +0.00(+0.00%)
Oct 23, 2015 4.480 4.690 4.480 4.520 2,522 +0.03(+0.67%)
Oct 22, 2015 4.480 4.550 4.480 4.490 1,237 +0.09(+2.05%)
Oct 21, 2015 4.260 4.400 4.250 4.400 2,396 +0.15(+3.53%)
Oct 20, 2015 4.110 4.370 4.110 4.250 6,068 +0.14(+3.41%)
Oct 19, 2015 4.110 4.110 4.110 4.110 456 -0.09(-2.14%)
Oct 16, 2015 4.200 4.200 4.200 4.200 258 -0.18(-4.11%)
Oct 15, 2015 4.480 4.500 4.380 4.380 1,392 -0.24(-5.19%)
Oct 14, 2015 4.340 4.620 4.340 4.620 1,646 +0.11(+2.44%)
Oct 13, 2015 4.490 4.510 4.300 4.510 2,512 +0.04(+0.89%)
Oct 12, 2015 4.470 4.470 4.470 4.470 128 -0.18(-3.87%)
Oct 09, 2015 4.550 4.650 4.550 4.650 1,036 +0.14(+3.10%)
Oct 08, 2015 4.510 4.510 4.510 4.510 684 -0.09(-1.96%)
Oct 07, 2015 4.550 4.600 4.340 4.600 17,123 +0.34(+7.98%)
Oct 06, 2015 4.260 4.260 4.260 4.260 489 -0.14(-3.18%)
Oct 05, 2015 4.180 4.400 4.180 4.400 5,901 +0.07(+1.62%)
Oct 02, 2015 4.090 4.350 4.090 4.330 4,802 +0.33(+8.25%)
Oct 01, 2015 4.000 4.000 4.000 4.000 341 -0.20(-4.76%)
Sep 30, 2015 4.200 4.200 4.200 4.200 691 +0.23(+5.79%)
Sep 29, 2015 3.970 3.970 3.970 3.970 656 -0.06(-1.56%)
Sep 28, 2015 4.033 4.033 4.033 4.033 758 +0.03(+0.83%)
Sep 24, 2015 4.000 4.000 4.000 217 -0.15(-3.61%)
Sep 23, 2015 3.980 4.150 3.980 4.150 12,139 +0.18(+4.53%)
Sep 22, 2015 4.100 4.100 3.970 3.970 2,552 -0.24(-5.70%)
Sep 21, 2015 4.210 4.210 4.210 4.210 415 +0.00(+0.00%)
Sep 18, 2015 4.430 4.460 4.210 4.210 7,396 -0.43(-9.27%)
Sep 17, 2015 4.370 4.640 4.370 4.640 2,795 +0.20(+4.50%)
Sep 15, 2015 4.440 4.440 4.440 14 +0.28(+6.73%)
Sep 14, 2015 4.300 4.300 4.160 4.160 1,869 -0.07(-1.65%)
Sep 11, 2015 4.402 4.440 4.210 4.230 6,514 +0.02(+0.48%)
Sep 09, 2015 4.210 4.210 4.210 70 +0.01(+0.24%)
Sep 08, 2015 4.200 4.200 4.200 4.200 1,283 +0.01(+0.22%)
Sep 04, 2015 4.191 4.191 4.191 0 -0.25(-5.62%)
Sep 03, 2015 4.370 4.440 4.338 4.440 10,911 -0.04(-0.89%)
Sep 02, 2015 4.430 4.480 4.430 4.480 905 +0.16(+3.70%)
Sep 01, 2015 4.355 4.355 4.320 4.320 2,572 -0.09(-2.04%)
Aug 31, 2015 4.630 4.630 4.410 4.410 2,349 +0.02(+0.46%)
Aug 28, 2015 4.564 4.564 4.390 4.390 480 -0.28(-6.00%)
Aug 27, 2015 4.500 4.670 4.500 4.670 6,120 +0.17(+3.78%)
Aug 26, 2015 4.300 4.500 4.300 4.500 1,081 -0.07(-1.53%)
Aug 25, 2015 4.460 4.650 4.310 4.570 1,557 +0.17(+3.86%)
Aug 24, 2015 4.480 4.540 4.310 4.400 71,044 -0.23(-4.97%)
Aug 21, 2015 4.628 4.650 4.500 4.630 33,057 +0.09(+1.98%)
Aug 20, 2015 4.540 4.540 4.540 4.540 258 -0.11(-2.37%)
Aug 18, 2015 4.650 4.650 4.650 209 -0.10(-2.11%)
Aug 17, 2015 4.790 4.800 4.680 4.750 2,461 -0.15(-3.06%)
Aug 14, 2015 4.870 4.900 4.690 4.900 2,465 +0.14(+2.94%)
Aug 13, 2015 4.760 4.760 4.760 4.760 458 +0.14(+3.03%)
Aug 12, 2015 4.640 4.820 4.610 4.620 14,319 -0.33(-6.67%)
Aug 11, 2015 4.780 4.990 4.780 4.950 11,496 -0.18(-3.51%)
Aug 10, 2015 5.180 5.180 5.130 5.130 1,264 +0.05(+0.97%)
Aug 07, 2015 5.090 5.300 5.081 5.081 10,598 -0.06(-1.19%)
Aug 06, 2015 4.920 5.150 4.920 5.142 11,228 +0.04(+0.82%)
Aug 05, 2015 4.997 5.130 4.990 5.100 27,431 +0.11(+2.20%)
Aug 04, 2015 4.990 5.170 4.990 4.990 11,190 -0.02(-0.40%)
Aug 03, 2015 4.930 5.010 4.890 5.010 12,175 +0.10(+2.04%)
Jul 31, 2015 4.960 5.120 4.890 4.910 15,000 -0.04(-0.81%)
Jul 30, 2015 4.940 4.950 4.940 4.950 1,172 -0.02(-0.40%)
Jul 29, 2015 4.920 4.970 4.920 4.970 1,313 +0.00(+0.00%)
Jul 28, 2015 4.910 4.970 4.910 4.970 11,139 +0.40(+8.75%)
Jul 27, 2015 4.606 4.606 4.570 4.570 982 +0.00(+0.00%)
Jul 24, 2015 4.704 4.704 4.570 4.570 589 -0.18(-3.79%)
Jul 23, 2015 4.700 4.750 4.700 4.750 2,000 +0.01(+0.21%)
Jul 21, 2015 4.740 4.740 4.740 13 -0.02(-0.42%)
Jul 20, 2015 4.710 4.760 4.710 4.760 695 -0.14(-2.86%)
Jul 17, 2015 5.010 5.010 4.900 4.900 545 +0.03(+0.62%)
Jul 16, 2015 4.840 4.890 4.840 4.870 3,668 +0.05(+1.04%)
Jul 15, 2015 4.860 4.860 4.820 4.820 3,302 -0.14(-2.82%)
Jul 13, 2015 4.960 4.960 4.960 29 +0.01(+0.20%)
Jul 10, 2015 4.937 4.950 4.930 4.950 6,552 +0.05(+1.02%)
Jul 09, 2015 4.900 4.900 4.900 4.900 275 +0.02(+0.41%)
Jul 08, 2015 4.870 4.880 4.750 4.880 26,801 -0.05(-1.01%)
Jul 07, 2015 5.000 4.930 4.930 463 -0.07(-1.40%)
Jul 06, 2015 5.060 5.060 5.000 5.000 972 -0.18(-3.47%)
Jul 02, 2015 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 30, 2015 5.180 5.180 5.180 0 -0.05(-0.96%)
Jun 29, 2015 5.230 5.230 5.230 5.230 640 -0.16(-2.97%)
Jun 26, 2015 5.410 5.490 5.390 5.390 6,913 -0.07(-1.28%)
Jun 24, 2015 5.460 5.460 5.460 0 -0.22(-3.87%)
Jun 23, 2015 5.590 5.680 5.590 5.680 1,246 +0.11(+1.97%)
Jun 22, 2015 5.570 5.570 5.570 5.570 362 +0.04(+0.72%)
Jun 19, 2015 5.530 5.530 5.530 5.530 12,000 +0.09(+1.65%)
Jun 18, 2015 5.440 5.440 5.440 5.440 356 -0.01(-0.27%)
Jun 17, 2015 5.480 5.480 5.455 5.455 2,763 -0.17(-3.11%)
Jun 12, 2015 5.630 5.630 5.630 64 -0.05(-0.88%)
Jun 10, 2015 5.680 5.680 5.680 105 +0.08(+1.43%)
Jun 09, 2015 5.480 5.600 5.480 5.600 13,027 +0.19(+3.51%)
Jun 08, 2015 5.631 5.700 5.410 5.410 2,865 -0.28(-4.92%)
Jun 05, 2015 5.650 5.690 5.650 5.690 551 +0.14(+2.52%)
Jun 04, 2015 5.790 5.790 5.550 5.550 4,090 -0.15(-2.63%)
Jun 03, 2015 5.700 5.700 5.700 5.700 4,524 +0.04(+0.71%)
Jun 02, 2015 5.630 5.680 5.590 5.660 3,700 +0.15(+2.72%)
Jun 01, 2015 5.510 5.510 5.510 5.510 513 -0.25(-4.34%)
May 29, 2015 5.560 5.780 5.500 5.760 104,725 +0.21(+3.78%)
May 28, 2015 5.580 5.730 5.540 5.550 28,710 -0.06(-1.07%)
May 27, 2015 5.610 5.610 5.610 5.610 1,211 -0.03(-0.53%)
May 26, 2015 5.640 5.750 5.610 5.640 2,129 -0.04(-0.70%)
May 22, 2015 5.680 5.680 5.680 0 -0.01(-0.18%)
May 21, 2015 5.760 5.760 5.690 5.690 3,021 -0.03(-0.58%)
May 20, 2015 5.660 5.770 5.660 5.723 1,090 +0.08(+1.47%)
May 19, 2015 5.630 5.640 5.630 5.640 497 +0.00(+0.00%)
May 15, 2015 5.640 5.640 5.640 63 -0.16(-2.76%)
May 14, 2015 5.590 5.800 5.590 5.800 567 +0.15(+2.65%)
May 13, 2015 5.650 5.650 5.650 5.650 1,446 +0.19(+3.48%)
May 12, 2015 5.460 5.460 5.460 5.460 1,019 -0.22(-3.87%)
May 11, 2015 5.440 5.680 5.440 5.680 3,127 -0.02(-0.35%)
May 08, 2015 5.500 5.740 5.500 5.700 33,819 +0.47(+8.99%)
May 07, 2015 5.230 5.230 5.230 5.230 614 -0.03(-0.57%)
May 06, 2015 5.270 5.270 5.260 5.260 2,043 -0.04(-0.75%)
May 05, 2015 5.250 5.320 5.250 5.300 1,121 +0.09(+1.73%)
May 04, 2015 5.210 5.210 5.210 5.210 392 -0.26(-4.75%)
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.