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 29, 2016 3.882 3.882 3.870 3.870 2,488 -0.01(-0.26%)
Jul 28, 2016 3.860 3.880 3.820 3.880 10,545 -0.07(-1.77%)
Jul 27, 2016 3.900 3.964 3.870 3.950 142,607 -0.10(-2.47%)
Jul 26, 2016 3.830 4.053 3.830 4.050 108,118 +0.20(+5.19%)
Jul 25, 2016 3.840 3.880 3.800 3.850 28,573 +0.06(+1.72%)
Jul 22, 2016 3.830 3.830 3.730 3.785 66,633 -0.05(-1.43%)
Jul 21, 2016 3.880 3.890 3.823 3.840 15,254 -0.01(-0.26%)
Jul 20, 2016 3.850 3.850 3.810 3.850 145,475 +0.10(+2.67%)
Jul 19, 2016 3.760 3.840 3.590 3.750 194,787 -0.07(-1.83%)
Jul 18, 2016 3.800 3.850 3.790 3.820 43,713 +0.06(+1.60%)
Jul 15, 2016 3.833 3.840 3.750 3.760 7,125 -0.06(-1.57%)
Jul 14, 2016 3.740 3.820 3.740 3.820 16,032 +0.09(+2.41%)
Jul 13, 2016 3.700 3.740 3.680 3.730 109,449 -0.09(-2.36%)
Jul 12, 2016 3.820 3.890 3.810 3.820 241,852 +0.13(+3.52%)
Jul 11, 2016 3.610 3.730 3.610 3.690 15,772 +0.10(+2.79%)
Jul 08, 2016 3.670 3.550 3.590 102,533 +0.04(+1.13%)
Jul 07, 2016 3.610 3.610 3.470 3.550 176,427 +0.04(+1.28%)
Jul 05, 2016 3.600 3.600 3.490 3.505 26,012 -0.31(-8.01%)
Jul 01, 2016 3.810 3.810 3.810 0 +0.12(+3.25%)
Jun 30, 2016 3.630 3.690 3.590 3.690 44,962 +0.03(+0.93%)
Jun 29, 2016 3.500 3.670 3.500 3.656 31,407 +0.05(+1.41%)
Jun 28, 2016 3.530 3.650 3.490 3.605 293,468 +0.11(+3.30%)
Jun 27, 2016 3.486 3.491 3.360 3.490 141,074 -0.29(-7.79%)
Jun 24, 2016 3.870 3.960 3.740 3.785 64,697 -0.55(-12.79%)
Jun 23, 2016 4.290 4.340 4.250 4.340 32,492 +0.09(+2.12%)
Jun 22, 2016 4.210 4.350 4.200 4.250 32,354 -0.02(-0.47%)
Jun 21, 2016 4.200 4.320 4.200 4.270 12,502 -0.07(-1.61%)
Jun 20, 2016 4.200 4.355 4.200 4.340 12,859 +0.31(+7.69%)
Jun 17, 2016 3.940 4.120 3.940 4.030 43,386 +0.09(+2.28%)
Jun 16, 2016 3.850 4.000 3.800 3.940 97,979 +0.09(+2.34%)
Jun 15, 2016 3.840 3.970 3.840 3.850 20,437 +0.03(+0.79%)
Jun 14, 2016 3.850 3.910 3.810 3.820 290,347 -0.05(-1.29%)
Jun 13, 2016 3.830 3.990 3.830 3.870 2,984,377 -0.03(-0.77%)
Jun 10, 2016 3.910 4.010 3.860 3.900 1,340,205 -0.24(-5.80%)
Jun 09, 2016 4.030 4.140 4.010 4.140 71,401 +0.11(+2.73%)
Jun 08, 2016 4.000 4.240 3.990 4.030 63,047 -0.18(-4.28%)
Jun 07, 2016 3.980 4.255 3.980 4.210 19,173 +0.12(+2.93%)
Jun 06, 2016 3.930 4.090 3.920 4.090 2,300 -0.03(-0.73%)
Jun 03, 2016 4.180 4.190 4.070 4.120 35,810 +0.13(+3.26%)
Jun 02, 2016 4.110 4.160 3.990 3.990 6,400 -0.12(-3.01%)
Jun 01, 2016 4.050 4.120 4.020 4.114 116,084 +0.07(+1.81%)
May 31, 2016 3.870 4.041 3.870 4.041 353 +0.12(+3.08%)
May 27, 2016 3.920 3.920 3.920 0 -0.15(-3.69%)
May 26, 2016 4.110 4.130 4.060 4.070 129,618 -0.08(-1.93%)
May 25, 2016 4.080 4.180 3.930 4.150 15,679 -0.02(-0.48%)
May 24, 2016 4.070 4.170 4.030 4.170 10,800 +0.14(+3.47%)
May 23, 2016 3.970 4.050 3.960 4.030 1,211,396 -0.02(-0.49%)
May 20, 2016 4.020 4.090 4.020 4.050 507,999 -0.08(-1.94%)
May 19, 2016 4.070 4.130 4.050 4.130 1,160,567 -0.04(-0.96%)
May 18, 2016 4.060 4.170 4.020 4.170 7,984 +0.12(+2.91%)
May 17, 2016 4.120 4.180 4.040 4.052 11,411 +0.05(+1.31%)
May 16, 2016 4.040 4.180 4.000 4.000 10,547 -0.13(-3.15%)
May 13, 2016 4.070 4.130 4.070 4.130 21,791 +0.02(+0.49%)
May 12, 2016 4.110 4.180 4.080 4.110 68,932 -0.01(-0.24%)
May 11, 2016 4.080 4.200 3.993 4.120 13,489 -0.06(-1.44%)
May 10, 2016 4.070 4.180 4.040 4.180 17,108 +0.19(+4.76%)
May 09, 2016 4.020 4.050 3.880 3.990 65,025 -0.09(-2.21%)
May 06, 2016 4.034 4.100 4.034 4.080 105,644 +0.02(+0.49%)
May 04, 2016 4.060 4.060 4.060 0 -0.10(-2.40%)
May 03, 2016 4.140 4.160 4.010 4.160 2,655,539 +0.00(+0.10%)
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.