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 (%)
May 31, 2018 6.150 6.380 6.150 6.275 16,543 +0.12(+1.87%)
May 30, 2018 6.150 6.460 6.150 6.160 48,786 +0.00(+0.00%)
May 29, 2018 6.240 6.240 5.920 6.160 12,269 -0.24(-3.75%)
May 25, 2018 6.400 6.400 6.400 0 -0.03(-0.47%)
May 24, 2018 6.470 6.470 6.380 6.430 6,043 -0.03(-0.46%)
May 23, 2018 6.410 6.460 6.410 6.460 20,704 +0.02(+0.31%)
May 22, 2018 6.400 6.440 6.350 6.440 99,937 +0.09(+1.42%)
May 21, 2018 6.390 6.420 6.240 6.350 77,879 -0.06(-0.94%)
May 18, 2018 6.360 6.420 6.360 6.410 12,100 +0.08(+1.26%)
May 17, 2018 6.340 6.430 6.330 6.330 8,708 +0.00(+0.00%)
May 16, 2018 6.310 6.330 6.310 6.330 7,045 +0.05(+0.80%)
May 15, 2018 6.280 6.330 6.280 6.280 10,410 -0.01(-0.16%)
May 14, 2018 6.290 6.340 6.290 6.290 9,854 -0.02(-0.32%)
May 11, 2018 6.340 6.370 6.310 6.310 8,648 +0.03(+0.48%)
May 10, 2018 6.270 6.293 6.260 6.280 13,804 -0.04(-0.63%)
May 09, 2018 6.330 6.350 6.320 6.320 18,514 +0.00(+0.00%)
May 08, 2018 6.270 6.330 6.270 6.320 42,739 +0.05(+0.80%)
May 07, 2018 6.240 6.300 6.240 6.270 10,835 +0.00(+0.00%)
May 04, 2018 6.300 6.350 6.270 6.270 50,414 -0.05(-0.71%)
May 03, 2018 6.280 6.370 6.275 6.315 24,951 +0.03(+0.40%)
May 02, 2018 6.330 6.360 6.290 6.290 75,240 +0.05(+0.80%)
May 01, 2018 6.260 6.280 6.240 6.240 26,321 -0.05(-0.80%)
Apr 30, 2018 6.340 6.340 6.290 6.291 30,139 -0.01(-0.15%)
Apr 27, 2018 6.300 6.350 6.300 6.300 17,049 +0.02(+0.32%)
Apr 26, 2018 6.280 6.340 6.280 6.280 133,449 +0.17(+2.70%)
Apr 25, 2018 6.100 6.140 6.080 6.115 43,219 -0.08(-1.37%)
Apr 24, 2018 6.250 6.272 6.160 6.200 2,648,482 -0.14(-2.21%)
Apr 23, 2018 6.360 6.365 6.250 6.340 493,564 -0.12(-1.86%)
Apr 20, 2018 6.610 6.630 6.460 6.460 1,511,685 -0.18(-2.71%)
Apr 19, 2018 6.740 6.765 6.630 6.640 2,072,179 -0.01(-0.15%)
Apr 18, 2018 6.630 6.720 6.620 6.650 1,000,003 +0.00(+0.00%)
Apr 17, 2018 6.630 6.730 6.600 6.650 181,657 +0.24(+3.66%)
Apr 16, 2018 6.420 6.440 6.360 6.415 68,003 +0.08(+1.34%)
Apr 13, 2018 6.380 6.420 6.330 6.330 70,979 +0.08(+1.36%)
Apr 12, 2018 6.170 6.340 6.160 6.245 28,118 +0.11(+1.71%)
Apr 11, 2018 6.062 6.230 6.050 6.140 28,317 +0.10(+1.66%)
Apr 10, 2018 5.990 6.050 5.960 6.040 29,161 +0.11(+1.85%)
Apr 09, 2018 5.870 6.030 5.870 5.930 16,076 +0.06(+1.02%)
Apr 06, 2018 6.075 6.075 5.860 5.870 38,979 -0.07(-1.18%)
Apr 05, 2018 5.920 6.010 5.920 5.940 85,162 -0.06(-1.00%)
Apr 04, 2018 6.040 6.040 5.960 6.000 59,411 -0.24(-3.85%)
Apr 03, 2018 6.260 6.320 6.170 6.240 829,570 +0.00(+0.00%)
Apr 02, 2018 6.280 6.305 6.200 6.240 62,436 -0.05(-0.87%)
Mar 29, 2018 6.295 6.295 6.295 0 +0.37(+6.16%)
Mar 28, 2018 5.940 5.980 5.870 5.930 495,207 -0.06(-1.00%)
Mar 27, 2018 6.145 6.145 5.970 5.990 92,404 -0.13(-2.12%)
Mar 26, 2018 6.090 6.150 6.090 6.120 20,441 +0.17(+2.86%)
Mar 23, 2018 5.992 6.030 5.950 5.950 17,329 -0.05(-0.83%)
Mar 22, 2018 5.990 6.030 5.970 6.000 20,410 +0.00(+0.00%)
Mar 21, 2018 5.940 6.000 5.930 6.000 64,711 +0.09(+1.52%)
Mar 20, 2018 5.865 5.940 5.850 5.910 92,788 +0.02(+0.34%)
Mar 19, 2018 5.940 5.940 5.880 5.890 21,934 +0.04(+0.68%)
Mar 16, 2018 5.910 5.980 5.850 5.850 38,601 -0.09(-1.52%)
Mar 15, 2018 5.962 5.990 5.900 5.940 36,453 -0.13(-2.14%)
Mar 14, 2018 6.040 6.080 6.010 6.070 73,102 +0.12(+2.02%)
Mar 13, 2018 5.960 5.980 5.910 5.950 19,556 +0.12(+2.06%)
Mar 12, 2018 6.000 6.000 5.810 5.830 46,618 -0.17(-2.91%)
Mar 09, 2018 5.850 6.055 5.840 6.005 31,578 +0.18(+3.18%)
Mar 08, 2018 5.780 5.872 5.740 5.820 15,949 -0.01(-0.17%)
Mar 07, 2018 5.740 5.830 5.740 5.830 66,949 -0.06(-1.02%)
Mar 06, 2018 5.860 5.920 5.790 5.890 20,911 +0.01(+0.17%)
Mar 05, 2018 5.760 5.980 5.740 5.880 22,896 +0.06(+1.12%)
Mar 02, 2018 5.810 5.860 5.730 5.815 42,149 -0.17(-2.92%)
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.