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 (%)
Jun 28, 2013 4.650 4.650 4.600 4.650 6,070 -0.01(-0.21%)
Jun 27, 2013 4.650 4.660 4.620 4.660 1,482 +0.08(+1.75%)
Jun 26, 2013 4.470 4.580 4.470 4.580 607 +0.10(+2.23%)
Jun 25, 2013 4.500 4.570 4.450 4.480 5,258 -0.01(-0.22%)
Jun 24, 2013 4.300 4.490 4.300 4.490 1,390 -0.08(-1.75%)
Jun 21, 2013 4.510 4.580 4.510 4.570 7,351 -0.07(-1.51%)
Jun 20, 2013 4.588 4.640 4.580 4.640 3,581 -0.27(-5.50%)
Jun 19, 2013 4.720 4.930 4.720 4.910 3,974 -0.01(-0.20%)
Jun 18, 2013 4.850 4.930 4.850 4.920 9,444 +0.05(+1.03%)
Jun 17, 2013 4.690 4.890 4.680 4.870 23,969 +0.16(+3.40%)
Jun 14, 2013 4.730 4.840 4.710 4.710 3,308 -0.08(-1.67%)
Jun 13, 2013 4.730 4.790 4.730 4.790 4,069 -0.03(-0.62%)
Jun 12, 2013 4.770 4.820 4.770 4.820 2,485 +0.11(+2.34%)
Jun 11, 2013 4.600 4.860 4.600 4.710 3,719 -0.21(-4.27%)
Jun 10, 2013 4.850 4.920 4.720 4.920 3,545 +0.02(+0.41%)
Jun 07, 2013 4.940 4.940 4.730 4.900 13,065 +0.09(+1.87%)
Jun 06, 2013 4.770 4.810 4.750 4.810 3,152 +0.02(+0.42%)
Jun 05, 2013 4.780 4.820 4.720 4.790 18,950 -0.08(-1.64%)
Jun 04, 2013 4.710 4.930 4.710 4.870 9,441 +0.34(+7.51%)
Jun 03, 2013 4.530 4.530 4.530 4.530 3,503 -0.08(-1.74%)
May 31, 2013 4.540 4.610 4.540 4.610 2,188 -0.02(-0.43%)
May 30, 2013 4.510 4.630 4.510 4.630 3,379 +0.09(+1.98%)
May 29, 2013 4.575 4.670 4.540 4.540 3,130 -0.03(-0.66%)
May 28, 2013 4.570 4.570 4.570 4.570 3,000 +0.04(+0.88%)
May 24, 2013 4.530 4.530 4.530 4.530 1,643 -0.06(-1.31%)
May 23, 2013 4.490 4.590 4.490 4.590 85,848 -0.13(-2.75%)
May 22, 2013 4.590 4.750 4.590 4.720 2,164 -0.06(-1.26%)
May 21, 2013 4.560 4.780 4.560 4.780 766 +0.07(+1.49%)
May 20, 2013 4.680 4.830 4.680 4.710 1,819 +0.03(+0.64%)
May 17, 2013 4.680 4.680 4.660 4.680 3,300 +0.18(+4.00%)
May 16, 2013 4.550 4.570 4.480 4.500 14,440 +0.01(+0.22%)
May 15, 2013 4.380 4.490 4.380 4.490 4,883 +0.00(+0.00%)
May 13, 2013 4.400 4.510 4.400 4.490 13,936 +0.03(+0.67%)
May 10, 2013 4.400 4.460 4.400 4.460 496 +0.02(+0.45%)
May 09, 2013 4.475 4.475 4.440 4.440 1,217 -0.11(-2.42%)
May 08, 2013 4.490 4.550 4.490 4.550 75,021 +0.14(+3.17%)
May 07, 2013 4.450 4.460 4.410 4.410 29,799 -0.02(-0.45%)
May 06, 2013 4.290 4.440 4.290 4.430 8,499 +0.02(+0.45%)
May 03, 2013 4.290 4.420 4.310 4.410 31,920 +0.10(+2.32%)
May 02, 2013 4.310 4.310 4.310 4.310 922 -0.03(-0.69%)
May 01, 2013 4.340 4.340 4.340 4.340 340 +0.11(+2.60%)
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%)
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.