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 31, 2016 4.060 4.080 4.040 4.080 50,471 +0.08(+2.00%)
Aug 30, 2016 4.030 4.050 4.000 4.000 47,494 +0.00(+0.00%)
Aug 29, 2016 3.950 4.040 3.950 4.000 51,607 -0.04(-0.99%)
Aug 26, 2016 4.050 4.100 3.990 4.040 76,077 +0.01(+0.25%)
Aug 25, 2016 4.020 4.060 4.020 4.030 371,338 -0.03(-0.74%)
Aug 24, 2016 4.090 4.100 4.050 4.060 19,488 -0.01(-0.25%)
Aug 23, 2016 4.100 4.102 4.060 4.070 126,879 -0.01(-0.22%)
Aug 22, 2016 4.040 4.090 4.040 4.079 73,892 +0.04(+0.97%)
Aug 19, 2016 4.020 4.040 3.990 4.040 136,931 -0.02(-0.49%)
Aug 18, 2016 4.080 4.100 4.050 4.060 31,772 +0.00(+0.00%)
Aug 17, 2016 4.010 4.060 4.010 4.060 97,209 +0.01(+0.25%)
Aug 16, 2016 4.040 4.050 4.020 4.050 7,561 +0.06(+1.50%)
Aug 15, 2016 4.000 4.000 3.970 3.990 19,540 +0.02(+0.50%)
Aug 12, 2016 3.970 4.000 3.970 3.970 16,691 -0.03(-0.75%)
Aug 11, 2016 4.040 4.040 4.000 4.000 70,014 +0.00(+0.00%)
Aug 10, 2016 4.014 4.014 4.000 4.000 3,389 +0.01(+0.25%)
Aug 09, 2016 3.990 4.010 3.950 3.990 41,092 +0.02(+0.50%)
Aug 08, 2016 3.960 3.980 3.940 3.970 7,957 +0.02(+0.38%)
Aug 05, 2016 3.880 3.960 3.880 3.955 70,691 +0.06(+1.67%)
Aug 04, 2016 3.880 3.906 3.850 3.890 44,748 -0.10(-2.51%)
Aug 03, 2016 3.890 4.000 3.890 3.990 52,402 +0.11(+2.84%)
Aug 02, 2016 3.870 3.900 3.850 3.880 79,399 +0.03(+0.78%)
Aug 01, 2016 3.810 3.870 3.810 3.850 10,663 -0.02(-0.52%)
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%)
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.