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 30, 2017 4.320 4.340 4.190 4.270 111,669 +0.00(+0.12%)
Jun 29, 2017 4.340 4.350 4.260 4.265 184,518 -0.18(-3.94%)
Jun 28, 2017 4.380 4.450 4.380 4.440 57,813 +0.07(+1.60%)
Jun 27, 2017 4.340 4.370 4.294 4.370 47,097 -0.15(-3.32%)
Jun 26, 2017 4.490 4.540 4.490 4.520 69,261 +0.03(+0.67%)
Jun 23, 2017 4.450 4.500 4.440 4.490 131,373 +0.03(+0.67%)
Jun 22, 2017 4.510 4.520 4.450 4.460 40,930 -0.06(-1.33%)
Jun 21, 2017 4.509 4.530 4.498 4.520 54,708 +0.04(+0.89%)
Jun 20, 2017 4.530 4.530 4.420 4.480 52,453 -0.04(-0.99%)
Jun 19, 2017 4.530 4.540 4.510 4.525 41,395 +0.02(+0.33%)
Jun 16, 2017 4.510 4.560 4.500 4.510 61,456 +0.03(+0.67%)
Jun 15, 2017 4.490 4.490 4.430 4.480 26,350 -0.08(-1.75%)
Jun 14, 2017 4.590 4.610 4.500 4.560 54,720 -0.05(-1.08%)
Jun 13, 2017 4.580 4.650 4.580 4.610 75,390 +0.06(+1.32%)
Jun 12, 2017 4.440 4.570 4.440 4.550 2,096,999 +0.04(+0.89%)
Jun 09, 2017 4.460 4.520 4.460 4.510 110,906 -0.06(-1.31%)
Jun 08, 2017 4.550 4.580 4.520 4.570 248,193 -0.02(-0.44%)
Jun 07, 2017 4.570 4.600 4.520 4.590 386,203 +0.02(+0.44%)
Jun 06, 2017 4.470 4.590 4.470 4.570 2,140,964 -0.11(-2.45%)
Jun 05, 2017 4.600 4.690 4.580 4.685 65,033 +0.03(+0.71%)
Jun 02, 2017 4.610 4.668 4.570 4.652 73,076 +0.04(+0.91%)
Jun 01, 2017 4.570 4.610 4.550 4.610 45,220 +0.03(+0.66%)
May 31, 2017 4.570 4.580 4.540 4.580 115,750 -0.02(-0.43%)
May 30, 2017 4.600 4.630 4.600 4.600 52,658 +0.00(+0.00%)
May 26, 2017 4.600 4.640 4.550 4.600 93,502 -0.02(-0.43%)
May 25, 2017 4.620 4.640 4.615 4.620 23,978 -0.01(-0.22%)
May 24, 2017 4.580 4.630 4.580 4.630 80,138 -0.01(-0.22%)
May 23, 2017 4.640 4.650 4.610 4.640 344,986 -0.04(-0.85%)
May 22, 2017 4.670 4.700 4.660 4.680 126,853 -0.01(-0.21%)
May 19, 2017 4.670 4.730 4.670 4.690 105,531 +0.07(+1.52%)
May 18, 2017 4.600 4.650 4.590 4.620 935,396 +0.03(+0.65%)
May 17, 2017 4.620 4.640 4.590 4.590 71,717 -0.03(-0.65%)
May 16, 2017 4.610 4.640 4.570 4.620 25,202 +0.03(+0.65%)
May 15, 2017 4.570 4.600 4.560 4.590 55,403 +0.04(+0.99%)
May 12, 2017 4.490 4.560 4.490 4.545 48,022 -0.07(-1.52%)
May 11, 2017 4.590 4.630 4.580 4.615 66,070 -0.04(-0.86%)
May 10, 2017 4.630 4.660 4.630 4.655 68,401 +0.04(+0.76%)
May 09, 2017 4.620 4.650 4.610 4.620 64,515 -0.10(-2.12%)
May 08, 2017 4.680 4.720 4.680 4.720 52,710 -0.03(-0.63%)
May 05, 2017 4.680 4.750 4.680 4.750 21,859 +0.06(+1.28%)
May 04, 2017 4.660 4.690 4.630 4.690 17,995 +0.05(+1.08%)
May 03, 2017 4.570 4.640 4.570 4.640 175,558 -0.01(-0.22%)
May 02, 2017 4.650 4.689 4.610 4.650 173,555 -0.02(-0.43%)
May 01, 2017 4.560 4.670 4.560 4.670 8,843 +0.00(+0.00%)
Apr 28, 2017 4.640 4.670 4.620 4.670 57,871 +0.08(+1.74%)
Apr 27, 2017 4.570 4.610 4.570 4.590 8,572 -0.03(-0.65%)
Apr 26, 2017 4.560 4.640 4.560 4.620 60,373 -0.12(-2.53%)
Apr 25, 2017 4.720 4.740 4.710 4.740 13,501 -0.01(-0.21%)
Apr 24, 2017 4.700 4.750 4.700 4.750 60,428 +0.21(+4.63%)
Apr 21, 2017 4.510 4.550 4.500 4.540 5,254 +0.01(+0.22%)
Apr 20, 2017 4.530 4.550 4.530 4.530 13,690 +0.10(+2.26%)
Apr 19, 2017 4.420 4.460 4.405 4.430 7,538 -0.04(-0.83%)
Apr 18, 2017 4.410 4.470 4.390 4.467 41,263 +0.02(+0.38%)
Apr 17, 2017 4.340 4.500 4.340 4.450 9,579 +0.02(+0.45%)
Apr 13, 2017 4.470 4.470 4.404 4.430 16,221 -0.05(-1.12%)
Apr 12, 2017 4.450 4.480 4.450 4.480 11,315 +0.05(+1.13%)
Apr 11, 2017 4.450 4.460 4.380 4.430 19,950 +0.00(+0.00%)
Apr 10, 2017 4.400 4.450 4.400 4.430 46,106 +0.00(+0.00%)
Apr 07, 2017 4.380 4.450 4.380 4.430 34,479 +0.00(+0.00%)
Apr 06, 2017 4.360 4.451 4.360 4.430 1,266,205 +0.07(+1.61%)
Apr 05, 2017 4.370 4.390 4.310 4.360 26,164 -0.09(-2.02%)
Apr 04, 2017 4.435 4.450 4.410 4.450 22,241 -0.05(-1.11%)
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.