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, 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.