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, 2014 6.440 6.530 6.440 6.530 1,252 +0.05(+0.77%)
Apr 29, 2014 6.400 6.480 6.400 6.480 896 +0.10(+1.57%)
Apr 28, 2014 6.380 6.380 6.380 6.380 337 +0.02(+0.26%)
Apr 25, 2014 6.360 6.459 6.360 6.363 19,396 -0.20(-3.10%)
Apr 24, 2014 6.500 6.567 6.500 6.567 2,294 -0.01(-0.20%)
Apr 23, 2014 6.620 6.620 6.570 6.580 2,490 -0.08(-1.20%)
Apr 22, 2014 6.650 6.700 6.650 6.660 1,198 +0.02(+0.30%)
Apr 21, 2014 6.620 6.680 6.620 6.640 1,781 -0.01(-0.15%)
Apr 17, 2014 6.650 6.650 6.650 0 +0.10(+1.53%)
Apr 16, 2014 6.460 6.550 6.440 6.550 2,365 +0.28(+4.48%)
Apr 15, 2014 6.300 6.300 6.269 6.269 1,578 +0.02(+0.30%)
Apr 14, 2014 6.230 6.297 6.230 6.250 6,938 -0.09(-1.42%)
Apr 11, 2014 6.340 6.340 6.340 6.340 0 -0.07(-1.09%)
Apr 10, 2014 6.518 6.520 6.400 6.410 2,997 -0.19(-2.88%)
Apr 09, 2014 6.430 6.600 6.430 6.600 9,897 +0.24(+3.77%)
Apr 08, 2014 6.320 6.360 6.320 6.360 1,261 -0.12(-1.85%)
Apr 07, 2014 6.560 6.580 6.450 6.480 7,570 -0.23(-3.43%)
Apr 04, 2014 6.730 6.740 6.660 6.710 4,584 +0.03(+0.45%)
Apr 03, 2014 6.650 6.680 6.620 6.680 2,801 -0.04(-0.60%)
Apr 02, 2014 6.720 6.720 6.720 6.720 2,320 +0.03(+0.45%)
Apr 01, 2014 6.690 6.699 6.614 6.690 20,502 +0.07(+1.06%)
Mar 31, 2014 6.600 6.630 6.550 6.620 2,883 +0.01(+0.15%)
Mar 28, 2014 6.550 6.620 6.540 6.610 0 +0.07(+1.07%)
Mar 27, 2014 6.490 6.540 6.490 6.540 1,066 +0.08(+1.24%)
Mar 26, 2014 6.450 6.471 6.433 6.460 34,183 +0.02(+0.31%)
Mar 25, 2014 6.410 6.440 6.410 6.440 6,472 +0.06(+0.94%)
Mar 24, 2014 6.350 6.390 6.257 6.380 11,359 +0.03(+0.47%)
Mar 21, 2014 6.418 6.443 6.300 6.350 10,806 -0.04(-0.55%)
Mar 20, 2014 6.340 6.410 6.330 6.385 37,039 -0.06(-0.85%)
Mar 19, 2014 6.450 6.460 6.390 6.440 13,809 -0.01(-0.16%)
Mar 18, 2014 6.380 6.470 6.380 6.450 25,427 +0.08(+1.26%)
Mar 17, 2014 6.360 6.379 6.350 6.370 13,928 +0.15(+2.41%)
Mar 14, 2014 6.130 6.280 6.120 6.220 0 +0.07(+1.14%)
Mar 13, 2014 6.280 6.280 6.120 6.150 18,391 -0.23(-3.61%)
Mar 12, 2014 6.300 6.380 6.300 6.380 4,860 -0.08(-1.24%)
Mar 11, 2014 6.470 6.470 6.460 6.460 3,269 -0.02(-0.31%)
Mar 10, 2014 6.480 6.540 6.410 6.480 2,866 -0.10(-1.52%)
Mar 07, 2014 6.600 6.700 6.550 6.580 0 -0.15(-2.23%)
Mar 06, 2014 6.680 6.730 6.660 6.730 8,881 +0.01(+0.15%)
Mar 05, 2014 6.670 6.800 6.670 6.720 14,189 -0.00(-0.07%)
Mar 04, 2014 6.720 6.760 6.670 6.725 5,869 +0.10(+1.59%)
Mar 03, 2014 6.600 6.670 6.596 6.620 9,425 -0.19(-2.79%)
Feb 28, 2014 6.810 6.830 6.670 6.810 0 -0.03(-0.44%)
Feb 27, 2014 6.880 6.880 6.840 6.840 1,029 -0.08(-1.16%)
Feb 26, 2014 6.910 6.920 6.850 6.920 16,773 +0.12(+1.76%)
Feb 25, 2014 6.800 6.870 6.770 6.800 10,358 -0.11(-1.59%)
Feb 20, 2014 6.910 6.910 6.910 0 -0.01(-0.14%)
Feb 19, 2014 6.990 6.990 6.870 6.920 3,225 -0.04(-0.53%)
Feb 18, 2014 6.960 6.960 6.900 6.957 3,770 -0.02(-0.33%)
Feb 14, 2014 6.980 6.980 6.980 0 +0.09(+1.31%)
Feb 13, 2014 6.830 6.890 6.790 6.890 2,357 -0.02(-0.29%)
Feb 12, 2014 6.810 6.910 6.810 6.910 11,460 +0.15(+2.22%)
Feb 11, 2014 6.770 6.770 6.760 6.760 4,411 +0.01(+0.15%)
Feb 10, 2014 6.680 6.750 6.680 6.750 4,869 +0.00(+0.00%)
Feb 07, 2014 6.670 6.750 6.660 6.750 0 +0.15(+2.27%)
Feb 06, 2014 6.510 6.600 6.510 6.600 2,275 +0.17(+2.64%)
Feb 05, 2014 6.430 6.430 6.313 6.430 27,776 +0.02(+0.31%)
Feb 04, 2014 6.380 6.440 6.371 6.410 11,079 +0.03(+0.47%)
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.