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 (%)
Apr 30, 2013 4.170 4.270 4.170 4.230 8,254 -0.03(-0.70%)
Apr 29, 2013 4.160 4.260 4.160 4.260 5,393 +0.06(+1.43%)
Apr 26, 2013 4.210 4.210 4.200 4.200 210,626 +0.02(+0.48%)
Apr 25, 2013 4.180 4.180 4.180 4.180 1,000 +0.09(+2.20%)
Apr 24, 2013 4.165 4.165 4.090 4.090 835 -0.01(-0.24%)
Apr 23, 2013 4.110 4.110 4.100 4.100 8,823 +0.20(+5.13%)
Apr 22, 2013 3.880 3.900 3.880 3.900 11,436 -0.03(-0.76%)
Apr 19, 2013 3.850 3.930 3.850 3.930 607 +0.17(+4.52%)
Apr 18, 2013 3.760 3.760 3.760 3.760 125 -0.04(-1.05%)
Apr 17, 2013 3.700 3.800 3.700 3.800 1,835 -0.14(-3.55%)
Apr 16, 2013 3.800 3.940 3.800 3.940 1,850 -0.01(-0.25%)
Apr 15, 2013 3.830 3.950 3.760 3.950 2,929 -0.19(-4.59%)
Apr 12, 2013 4.150 4.150 4.140 4.140 1,521 -0.05(-1.19%)
Apr 11, 2013 4.150 4.210 4.140 4.190 3,132 +0.07(+1.70%)
Apr 10, 2013 4.170 4.170 4.080 4.120 17,464 +0.07(+1.60%)
Apr 09, 2013 3.990 4.055 3.990 4.055 2,291 +0.13(+3.44%)
Apr 05, 2013 3.920 3.920 3.920 0 -0.12(-2.97%)
Apr 04, 2013 4.030 4.040 4.030 4.040 739 -0.05(-1.22%)
Apr 03, 2013 4.090 4.090 4.090 4.090 100 +0.05(+1.24%)
Apr 02, 2013 4.050 4.050 3.930 4.040 30,203 -0.05(-1.22%)
Apr 01, 2013 4.020 4.100 4.020 4.090 9,452 +0.02(+0.49%)
Mar 28, 2013 4.020 4.070 4.020 4.070 712 +0.06(+1.50%)
Mar 27, 2013 4.010 4.010 4.010 4.010 660 -0.09(-2.20%)
Mar 26, 2013 4.080 4.100 4.080 4.100 1,288 +0.01(+0.24%)
Mar 25, 2013 4.080 4.090 4.060 4.090 20,644 -0.01(-0.24%)
Mar 22, 2013 4.080 4.100 4.080 4.100 710 -0.03(-0.73%)
Mar 21, 2013 4.130 4.130 4.130 4.130 144 -0.03(-0.72%)
Mar 20, 2013 4.180 4.180 4.160 4.160 2,982 +0.03(+0.73%)
Mar 19, 2013 4.130 4.130 4.130 4.130 977 -0.06(-1.43%)
Mar 18, 2013 4.230 4.230 4.190 4.190 22,248 +0.03(+0.72%)
Mar 15, 2013 4.160 4.160 4.160 4.160 3,300 -0.01(-0.24%)
Mar 12, 2013 4.170 4.170 4.170 0 +0.00(+0.00%)
Mar 11, 2013 4.170 4.170 4.170 4.170 600 -0.07(-1.65%)
Mar 08, 2013 4.270 4.270 4.240 4.240 2,566 -0.04(-0.93%)
Mar 07, 2013 4.280 4.280 4.280 4.280 1,679 -0.05(-1.15%)
Mar 06, 2013 4.350 4.350 4.330 4.330 28,098 -0.03(-0.69%)
Mar 05, 2013 4.350 4.360 4.320 4.360 5,801 +0.13(+3.07%)
Mar 04, 2013 4.170 4.230 4.170 4.230 4,237 +0.15(+3.68%)
Mar 01, 2013 4.080 4.080 4.080 4.080 15,698 -0.14(-3.32%)
Feb 28, 2013 4.210 4.220 4.210 4.220 7,525 +0.22(+5.50%)
Feb 27, 2013 3.980 4.000 3.980 4.000 4,364 -0.04(-0.99%)
Feb 26, 2013 4.000 4.040 4.000 4.040 3,470 +0.23(+6.04%)
Feb 25, 2013 3.860 3.840 3.810 3.810 8,800 -0.05(-1.30%)
Feb 22, 2013 3.860 3.860 3.860 3.860 1,000 -0.08(-2.03%)
Feb 21, 2013 3.940 3.940 3.940 3.940 125 -0.14(-3.43%)
Feb 20, 2013 4.070 4.080 4.050 4.080 6,016 +0.04(+0.99%)
Feb 15, 2013 4.040 4.040 4.040 0 +0.01(+0.25%)
Feb 14, 2013 4.010 4.030 4.010 4.030 7,500 -0.07(-1.71%)
Feb 13, 2013 4.110 4.110 4.100 4.100 13,213 +0.05(+1.23%)
Feb 12, 2013 3.980 4.050 3.980 4.050 731 -0.01(-0.25%)
Feb 11, 2013 4.060 4.060 4.060 4.060 23,585 +0.00(+0.00%)
Feb 08, 2013 4.000 4.070 4.000 4.060 12,824 +0.20(+5.18%)
Feb 07, 2013 3.939 3.939 3.860 3.860 82,000 -0.06(-1.53%)
Feb 06, 2013 3.920 3.920 3.920 3.920 1,200 -0.03(-0.76%)
Feb 04, 2013 3.900 3.950 3.900 3.950 2,006 +0.00(+0.00%)
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.