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 (%)
Sep 30, 2014 5.170 5.192 5.100 5.100 8,819 -0.21(-3.95%)
Sep 29, 2014 5.320 5.320 5.270 5.310 4,584 -0.02(-0.38%)
Sep 26, 2014 5.350 5.357 5.330 5.330 902 -0.03(-0.56%)
Sep 25, 2014 5.390 5.390 5.360 5.360 1,963 -0.10(-1.92%)
Sep 24, 2014 5.410 5.480 5.400 5.465 6,666 +0.08(+1.39%)
Sep 23, 2014 5.430 5.430 5.370 5.390 6,828 -0.20(-3.58%)
Sep 22, 2014 5.620 5.620 5.590 5.590 1,668 -0.05(-0.97%)
Sep 19, 2014 5.670 5.670 5.670 5.645 718 -0.04(-0.62%)
Sep 18, 2014 5.680 5.680 5.680 5.680 273 +0.17(+3.09%)
Sep 17, 2014 5.560 5.580 5.510 5.510 1,306 -0.06(-1.08%)
Sep 16, 2014 5.510 5.570 5.510 5.570 23,304 +0.06(+1.09%)
Sep 15, 2014 5.579 5.579 5.440 5.510 12,017 -0.13(-2.30%)
Sep 12, 2014 5.640 5.640 5.640 5.640 184 +0.04(+0.71%)
Sep 11, 2014 5.600 5.600 5.600 5.600 2,189 -0.07(-1.15%)
Sep 10, 2014 5.610 5.690 5.610 5.665 16,951 +0.00(+0.00%)
Sep 09, 2014 5.686 5.686 5.640 5.665 3,927 -0.04(-0.61%)
Sep 08, 2014 5.700 5.700 5.700 5.700 226 -0.13(-2.23%)
Sep 05, 2014 5.830 5.830 5.830 5.830 3,818 +0.06(+1.04%)
Sep 04, 2014 5.890 5.890 5.750 5.770 3,074 -0.07(-1.20%)
Sep 03, 2014 5.880 5.880 5.840 5.840 620 +0.04(+0.69%)
Sep 02, 2014 5.840 5.840 5.800 5.800 928 -0.03(-0.51%)
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%)
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.