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 (%)
Jul 31, 2014 5.740 5.745 5.710 5.710 467 -0.21(-3.55%)
Jul 30, 2014 6.030 6.040 5.910 5.920 16,913 -0.27(-4.36%)
Jul 29, 2014 6.290 6.320 6.180 6.190 26,699 +0.35(+5.99%)
Jul 28, 2014 5.840 5.790 5.840 7,375 +0.01(+0.17%)
Jul 25, 2014 5.830 5.830 5.830 5.830 473 -0.13(-2.26%)
Jul 24, 2014 5.940 5.970 5.920 5.965 4,166 -0.03(-0.42%)
Jul 23, 2014 6.020 6.020 5.980 5.990 1,359 +0.06(+1.01%)
Jul 22, 2014 5.940 5.940 5.900 5.930 6,276 +0.03(+0.51%)
Jul 21, 2014 5.900 5.908 5.880 5.900 3,640 -0.05(-0.84%)
Jul 18, 2014 5.900 5.960 5.900 5.950 1,091 -0.08(-1.33%)
Jul 17, 2014 6.030 6.030 6.030 6.030 379 -0.14(-2.27%)
Jul 16, 2014 6.180 6.180 6.170 6.170 2,967 +0.11(+1.82%)
Jul 15, 2014 6.090 6.100 6.040 6.060 12,296 -0.02(-0.33%)
Jul 14, 2014 6.110 6.140 6.080 6.080 3,521 +0.07(+1.16%)
Jul 11, 2014 6.010 6.010 6.010 6.010 191 -0.01(-0.16%)
Jul 10, 2014 6.040 6.040 5.930 6.020 4,640 -0.09(-1.39%)
Jul 09, 2014 6.060 6.105 6.060 6.105 29,370 +0.06(+0.91%)
Jul 08, 2014 6.080 6.080 6.050 6.050 1,986 -0.23(-3.61%)
Jul 07, 2014 6.313 6.313 6.260 6.277 35,820 -0.10(-1.62%)
Jul 03, 2014 6.380 6.380 6.380 0 +0.04(+0.63%)
Jul 02, 2014 6.350 6.415 6.330 6.340 16,439 +0.01(+0.16%)
Jul 01, 2014 6.360 6.369 6.330 6.330 7,537 +0.08(+1.28%)
Jun 30, 2014 6.210 6.260 6.150 6.250 17,063 +0.00(+0.00%)
Jun 27, 2014 6.280 6.280 6.250 6.250 18,386 -0.01(-0.16%)
Jun 26, 2014 6.300 6.300 6.250 6.260 28,311 +0.12(+1.87%)
Jun 25, 2014 6.130 6.145 6.130 6.145 4,666 -0.04(-0.68%)
Jun 24, 2014 6.170 6.187 6.170 6.187 1,104 -0.07(-1.17%)
Jun 23, 2014 6.310 6.310 6.260 6.260 7,554 -0.06(-0.95%)
Jun 20, 2014 6.340 6.340 6.310 6.320 2,881 +0.05(+0.80%)
Jun 19, 2014 6.330 6.330 6.270 6.270 1,669 -0.04(-0.63%)
Jun 18, 2014 6.260 6.320 6.260 6.310 1,482 -0.03(-0.47%)
Jun 17, 2014 6.300 6.340 6.300 6.340 1,040 -0.03(-0.47%)
Jun 16, 2014 6.300 6.370 6.300 6.370 3,371 -0.04(-0.62%)
Jun 13, 2014 6.320 6.410 6.320 6.410 8,232 -0.06(-0.93%)
Jun 12, 2014 6.464 6.480 6.450 6.470 28,735 -0.01(-0.15%)
Jun 11, 2014 6.480 6.480 6.480 6.480 3,226 -0.09(-1.37%)
Jun 10, 2014 6.520 6.570 6.503 6.570 1,431 -0.06(-0.90%)
Jun 06, 2014 6.660 6.660 6.630 6.630 6,174 +0.09(+1.38%)
Jun 05, 2014 6.540 6.550 6.540 6.540 3,432 -0.01(-0.15%)
Jun 04, 2014 6.493 6.550 6.440 6.550 10,041 +0.09(+1.39%)
Jun 03, 2014 6.524 6.524 6.460 6.460 4,931 -0.09(-1.45%)
Jun 02, 2014 6.555 6.555 6.555 6.555 246 -0.06(-0.93%)
May 30, 2014 6.617 6.617 6.617 6.617 1,196 +0.08(+1.17%)
May 29, 2014 6.580 6.600 6.540 6.540 1,564 -0.02(-0.30%)
May 28, 2014 6.530 6.593 6.530 6.560 1,974 -0.02(-0.30%)
May 27, 2014 6.650 6.650 6.580 6.580 822 +0.10(+1.54%)
May 22, 2014 6.480 6.480 6.480 0 -0.10(-1.52%)
May 21, 2014 6.440 6.580 6.440 6.580 37,927 +0.29(+4.61%)
May 20, 2014 6.400 6.430 6.290 6.290 13,900 +0.07(+1.13%)
May 19, 2014 6.190 6.230 6.190 6.220 12,012 +0.07(+1.14%)
May 16, 2014 6.140 6.150 6.140 6.150 1,190 -0.09(-1.44%)
May 15, 2014 6.370 6.370 6.240 6.240 17,379 -0.19(-2.95%)
May 14, 2014 6.440 6.440 6.420 6.430 23,896 -0.04(-0.62%)
May 13, 2014 6.482 6.482 6.470 6.470 10,995 +0.05(+0.78%)
May 12, 2014 6.430 6.430 6.401 6.420 8,593 -0.05(-0.77%)
May 09, 2014 6.420 6.480 6.420 6.470 8,689 +0.09(+1.36%)
May 08, 2014 6.340 6.383 6.340 6.383 1,007 +0.04(+0.69%)
May 07, 2014 6.343 6.343 6.340 6.340 1,567 -0.06(-0.94%)
May 06, 2014 6.370 6.430 6.370 6.400 1,555 -0.05(-0.78%)
May 05, 2014 6.450 6.450 6.450 6.450 676 +0.01(+0.16%)
May 02, 2014 6.440 6.520 6.440 6.440 1,937 -0.11(-1.68%)
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.