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, 2017 4.200 4.220 4.160 4.180 26,499 -0.04(-0.95%)
Aug 30, 2017 4.200 4.220 4.180 4.220 46,857 +0.05(+1.14%)
Aug 29, 2017 4.160 4.180 4.130 4.173 110,821 -0.05(-1.13%)
Aug 28, 2017 4.250 4.250 4.100 4.220 51,728 +0.01(+0.24%)
Aug 25, 2017 4.200 4.230 4.190 4.210 40,444 +0.02(+0.48%)
Aug 24, 2017 4.230 4.230 4.100 4.190 61,864 -0.02(-0.48%)
Aug 23, 2017 4.200 4.210 4.160 4.210 52,803 +0.04(+0.84%)
Aug 22, 2017 4.020 4.190 4.020 4.175 209,027 +0.01(+0.36%)
Aug 21, 2017 4.000 4.160 4.000 4.160 98,760 +0.07(+1.71%)
Aug 18, 2017 4.040 4.100 4.030 4.090 49,390 +0.04(+0.99%)
Aug 17, 2017 4.090 4.140 4.050 4.050 76,598 -0.02(-0.49%)
Aug 16, 2017 4.070 4.110 4.060 4.070 51,638 +0.03(+0.74%)
Aug 15, 2017 4.030 4.040 3.990 4.040 176,264 -0.05(-1.22%)
Aug 14, 2017 4.080 4.210 4.070 4.090 81,350 +0.03(+0.74%)
Aug 11, 2017 4.030 4.090 4.020 4.060 32,167 +0.00(+0.00%)
Aug 10, 2017 4.100 4.110 4.050 4.060 57,538 -0.04(-0.98%)
Aug 09, 2017 4.130 4.130 4.100 4.100 38,583 -0.09(-2.15%)
Aug 08, 2017 4.210 4.220 4.190 4.190 20,990 -0.03(-0.71%)
Aug 07, 2017 4.160 4.220 4.150 4.220 65,000 +0.00(+0.00%)
Aug 04, 2017 4.210 4.240 4.170 4.220 50,527 -0.01(-0.24%)
Aug 03, 2017 4.230 4.230 4.210 4.230 37,257 +0.05(+1.08%)
Aug 02, 2017 4.180 4.220 4.180 4.185 229,176 -0.03(-0.71%)
Aug 01, 2017 4.270 4.270 4.200 4.215 97,885 +0.04(+0.84%)
Jul 31, 2017 4.190 4.280 4.170 4.180 69,450 -0.02(-0.48%)
Jul 28, 2017 4.160 4.210 4.160 4.200 36,135 +0.03(+0.72%)
Jul 27, 2017 4.200 4.210 4.150 4.170 103,162 -0.13(-3.02%)
Jul 26, 2017 4.265 4.300 4.190 4.300 63,314 +0.10(+2.38%)
Jul 25, 2017 4.220 4.340 4.200 4.200 70,031 -0.02(-0.59%)
Jul 24, 2017 4.200 4.240 4.190 4.225 110,604 +0.01(+0.36%)
Jul 21, 2017 4.270 4.270 4.160 4.210 76,368 -0.09(-2.09%)
Jul 20, 2017 4.280 4.400 4.250 4.300 51,982 +0.00(+0.00%)
Jul 19, 2017 4.280 4.400 4.250 4.300 24,339 +0.06(+1.53%)
Jul 18, 2017 4.230 4.250 4.200 4.235 92,124 -0.05(-1.28%)
Jul 17, 2017 4.270 4.290 4.240 4.290 125,350 -0.01(-0.23%)
Jul 14, 2017 4.360 4.360 4.230 4.300 1,058,456 +0.05(+1.18%)
Jul 13, 2017 4.380 4.380 4.220 4.250 1,565,902 +0.05(+1.19%)
Jul 12, 2017 4.240 4.260 4.190 4.200 574,147 +0.00(+0.00%)
Jul 11, 2017 4.210 4.210 4.150 4.200 117,602 +0.00(+0.00%)
Jul 10, 2017 4.220 4.240 4.170 4.200 139,973 -0.02(-0.47%)
Jul 07, 2017 4.250 4.280 4.210 4.220 164,766 -0.06(-1.40%)
Jul 06, 2017 4.260 4.290 4.260 4.280 112,808 -0.06(-1.38%)
Jul 05, 2017 4.250 4.340 4.240 4.340 46,464 +0.09(+2.12%)
Jul 03, 2017 4.280 4.330 4.190 4.250 141,065 -0.02(-0.47%)
Jun 30, 2017 4.320 4.340 4.190 4.270 111,669 +0.00(+0.12%)
Jun 29, 2017 4.340 4.350 4.260 4.265 184,518 -0.18(-3.94%)
Jun 28, 2017 4.380 4.450 4.380 4.440 57,813 +0.07(+1.60%)
Jun 27, 2017 4.340 4.370 4.294 4.370 47,097 -0.15(-3.32%)
Jun 26, 2017 4.490 4.540 4.490 4.520 69,261 +0.03(+0.67%)
Jun 23, 2017 4.450 4.500 4.440 4.490 131,373 +0.03(+0.67%)
Jun 22, 2017 4.510 4.520 4.450 4.460 40,930 -0.06(-1.33%)
Jun 21, 2017 4.509 4.530 4.498 4.520 54,708 +0.04(+0.89%)
Jun 20, 2017 4.530 4.530 4.420 4.480 52,453 -0.04(-0.99%)
Jun 19, 2017 4.530 4.540 4.510 4.525 41,395 +0.02(+0.33%)
Jun 16, 2017 4.510 4.560 4.500 4.510 61,456 +0.03(+0.67%)
Jun 15, 2017 4.490 4.490 4.430 4.480 26,350 -0.08(-1.75%)
Jun 14, 2017 4.590 4.610 4.500 4.560 54,720 -0.05(-1.08%)
Jun 13, 2017 4.580 4.650 4.580 4.610 75,390 +0.06(+1.32%)
Jun 12, 2017 4.440 4.570 4.440 4.550 2,096,999 +0.04(+0.89%)
Jun 09, 2017 4.460 4.520 4.460 4.510 110,906 -0.06(-1.31%)
Jun 08, 2017 4.550 4.580 4.520 4.570 248,193 -0.02(-0.44%)
Jun 07, 2017 4.570 4.600 4.520 4.590 386,203 +0.02(+0.44%)
Jun 06, 2017 4.470 4.590 4.470 4.570 2,140,964 -0.11(-2.45%)
Jun 05, 2017 4.600 4.690 4.580 4.685 65,033 +0.03(+0.71%)
Jun 02, 2017 4.610 4.668 4.570 4.652 73,076 +0.04(+0.91%)
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.