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, 2015 4.200 4.200 4.200 4.200 691 +0.23(+5.79%)
Sep 29, 2015 3.970 3.970 3.970 3.970 656 -0.06(-1.56%)
Sep 28, 2015 4.033 4.033 4.033 4.033 758 +0.03(+0.83%)
Sep 24, 2015 4.000 4.000 4.000 217 -0.15(-3.61%)
Sep 23, 2015 3.980 4.150 3.980 4.150 12,139 +0.18(+4.53%)
Sep 22, 2015 4.100 4.100 3.970 3.970 2,552 -0.24(-5.70%)
Sep 21, 2015 4.210 4.210 4.210 4.210 415 +0.00(+0.00%)
Sep 18, 2015 4.430 4.460 4.210 4.210 7,396 -0.43(-9.27%)
Sep 17, 2015 4.370 4.640 4.370 4.640 2,795 +0.20(+4.50%)
Sep 15, 2015 4.440 4.440 4.440 14 +0.28(+6.73%)
Sep 14, 2015 4.300 4.300 4.160 4.160 1,869 -0.07(-1.65%)
Sep 11, 2015 4.402 4.440 4.210 4.230 6,514 +0.02(+0.48%)
Sep 09, 2015 4.210 4.210 4.210 70 +0.01(+0.24%)
Sep 08, 2015 4.200 4.200 4.200 4.200 1,283 +0.01(+0.22%)
Sep 04, 2015 4.191 4.191 4.191 0 -0.25(-5.62%)
Sep 03, 2015 4.370 4.440 4.338 4.440 10,911 -0.04(-0.89%)
Sep 02, 2015 4.430 4.480 4.430 4.480 905 +0.16(+3.70%)
Sep 01, 2015 4.355 4.355 4.320 4.320 2,572 -0.09(-2.04%)
Aug 31, 2015 4.630 4.630 4.410 4.410 2,349 +0.02(+0.46%)
Aug 28, 2015 4.564 4.564 4.390 4.390 480 -0.28(-6.00%)
Aug 27, 2015 4.500 4.670 4.500 4.670 6,120 +0.17(+3.78%)
Aug 26, 2015 4.300 4.500 4.300 4.500 1,081 -0.07(-1.53%)
Aug 25, 2015 4.460 4.650 4.310 4.570 1,557 +0.17(+3.86%)
Aug 24, 2015 4.480 4.540 4.310 4.400 71,044 -0.23(-4.97%)
Aug 21, 2015 4.628 4.650 4.500 4.630 33,057 +0.09(+1.98%)
Aug 20, 2015 4.540 4.540 4.540 4.540 258 -0.11(-2.37%)
Aug 18, 2015 4.650 4.650 4.650 209 -0.10(-2.11%)
Aug 17, 2015 4.790 4.800 4.680 4.750 2,461 -0.15(-3.06%)
Aug 14, 2015 4.870 4.900 4.690 4.900 2,465 +0.14(+2.94%)
Aug 13, 2015 4.760 4.760 4.760 4.760 458 +0.14(+3.03%)
Aug 12, 2015 4.640 4.820 4.610 4.620 14,319 -0.33(-6.67%)
Aug 11, 2015 4.780 4.990 4.780 4.950 11,496 -0.18(-3.51%)
Aug 10, 2015 5.180 5.180 5.130 5.130 1,264 +0.05(+0.97%)
Aug 07, 2015 5.090 5.300 5.081 5.081 10,598 -0.06(-1.19%)
Aug 06, 2015 4.920 5.150 4.920 5.142 11,228 +0.04(+0.82%)
Aug 05, 2015 4.997 5.130 4.990 5.100 27,431 +0.11(+2.20%)
Aug 04, 2015 4.990 5.170 4.990 4.990 11,190 -0.02(-0.40%)
Aug 03, 2015 4.930 5.010 4.890 5.010 12,175 +0.10(+2.04%)
Jul 31, 2015 4.960 5.120 4.890 4.910 15,000 -0.04(-0.81%)
Jul 30, 2015 4.940 4.950 4.940 4.950 1,172 -0.02(-0.40%)
Jul 29, 2015 4.920 4.970 4.920 4.970 1,313 +0.00(+0.00%)
Jul 28, 2015 4.910 4.970 4.910 4.970 11,139 +0.40(+8.75%)
Jul 27, 2015 4.606 4.606 4.570 4.570 982 +0.00(+0.00%)
Jul 24, 2015 4.704 4.704 4.570 4.570 589 -0.18(-3.79%)
Jul 23, 2015 4.700 4.750 4.700 4.750 2,000 +0.01(+0.21%)
Jul 21, 2015 4.740 4.740 4.740 13 -0.02(-0.42%)
Jul 20, 2015 4.710 4.760 4.710 4.760 695 -0.14(-2.86%)
Jul 17, 2015 5.010 5.010 4.900 4.900 545 +0.03(+0.62%)
Jul 16, 2015 4.840 4.890 4.840 4.870 3,668 +0.05(+1.04%)
Jul 15, 2015 4.860 4.860 4.820 4.820 3,302 -0.14(-2.82%)
Jul 13, 2015 4.960 4.960 4.960 29 +0.01(+0.20%)
Jul 10, 2015 4.937 4.950 4.930 4.950 6,552 +0.05(+1.02%)
Jul 09, 2015 4.900 4.900 4.900 4.900 275 +0.02(+0.41%)
Jul 08, 2015 4.870 4.880 4.750 4.880 26,801 -0.05(-1.01%)
Jul 07, 2015 5.000 4.930 4.930 463 -0.07(-1.40%)
Jul 06, 2015 5.060 5.060 5.000 5.000 972 -0.18(-3.47%)
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.