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 (%)
Aug 28, 2014 5.830 5.830 5.830 0 -0.10(-1.69%)
Aug 27, 2014 5.930 5.930 5.930 5.930 377 -0.01(-0.17%)
Aug 26, 2014 5.930 5.930 5.930 5.940 3,309 +0.04(+0.68%)
Aug 25, 2014 5.880 5.900 5.880 5.900 593 +0.01(+0.17%)
Aug 21, 2014 5.890 5.890 5.890 0 +0.06(+1.12%)
Aug 20, 2014 5.830 5.830 5.830 5.825 580 +0.00(+0.09%)
Aug 19, 2014 5.820 5.820 5.810 5.820 4,249 +0.06(+1.04%)
Aug 18, 2014 5.760 5.760 5.760 5.760 1,216 +0.05(+0.88%)
Aug 15, 2014 5.720 5.720 5.710 489 -0.01(-0.17%)
Aug 14, 2014 5.720 5.670 5.720 16,837 +0.08(+1.42%)
Aug 13, 2014 5.745 5.640 5.640 3,633 -0.11(-1.83%)
Aug 12, 2014 5.730 5.760 5.720 5.745 11,177 +0.01(+0.26%)
Aug 11, 2014 5.760 5.800 5.730 5.730 2,870 -0.03(-0.52%)
Aug 08, 2014 5.780 5.790 5.750 5.760 13,096 +0.06(+0.99%)
Aug 07, 2014 5.830 5.830 5.704 5.704 2,459 -0.14(-2.34%)
Aug 06, 2014 5.854 5.870 5.790 5.840 15,315 -0.01(-0.17%)
Aug 05, 2014 5.880 5.930 5.810 5.850 24,215 +0.02(+0.34%)
Aug 04, 2014 5.820 5.850 5.815 5.830 7,003 +0.04(+0.78%)
Aug 01, 2014 5.710 5.800 5.710 5.785 2,696 +0.08(+1.31%)
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%)
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.