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, 2015 5.280 5.280 5.280 5.280 131 -0.06(-1.12%)
Apr 29, 2015 5.590 5.590 5.330 5.340 1,119 -0.34(-5.99%)
Apr 28, 2015 5.430 5.680 5.430 5.680 1,088 +0.17(+3.09%)
Apr 27, 2015 5.610 5.610 5.510 5.510 1,259 +0.06(+1.10%)
Apr 24, 2015 5.440 5.450 5.440 5.450 869 -0.20(-3.54%)
Apr 22, 2015 5.650 5.650 5.650 161 +0.24(+4.44%)
Apr 21, 2015 5.420 5.420 5.410 5.410 559 +0.01(+0.19%)
Apr 20, 2015 5.420 5.420 5.400 5.400 747 -0.19(-3.49%)
Apr 16, 2015 5.595 5.595 5.595 48 +0.17(+3.23%)
Apr 15, 2015 5.400 5.420 5.400 5.420 5,131 +0.06(+1.12%)
Apr 14, 2015 5.360 5.360 5.360 5.360 3,353 +0.01(+0.19%)
Apr 13, 2015 5.250 5.350 5.250 5.350 383 +0.03(+0.56%)
Apr 10, 2015 5.470 5.470 5.320 5.320 11,665 +0.02(+0.38%)
Apr 07, 2015 5.300 5.300 5.300 70 -0.16(-2.93%)
Apr 06, 2015 5.460 5.460 5.460 5.460 251 +0.19(+3.61%)
Mar 30, 2015 5.270 5.270 5.270 0 -0.12(-2.32%)
Mar 27, 2015 5.395 5.395 5.395 5.395 178 -0.06(-1.01%)
Mar 26, 2015 5.540 5.570 5.330 5.450 6,662 -0.20(-3.54%)
Mar 25, 2015 5.680 5.690 5.489 5.650 1,258 +0.02(+0.36%)
Mar 24, 2015 5.630 5.630 5.630 5.630 331 +0.10(+1.81%)
Mar 23, 2015 5.585 5.585 5.530 5.530 7,086 -0.25(-4.33%)
Mar 20, 2015 5.500 5.780 5.500 5.780 2,052 +0.28(+5.00%)
Mar 19, 2015 5.505 5.505 5.505 5.505 242 +0.10(+1.94%)
Mar 18, 2015 5.420 5.620 5.400 5.400 2,500 +0.03(+0.56%)
Mar 17, 2015 5.370 5.370 5.370 5.370 1,000 -0.08(-1.47%)
Mar 16, 2015 5.450 5.450 5.450 5.450 300 +0.02(+0.37%)
Mar 13, 2015 5.430 5.430 5.430 5.430 1,050 +0.03(+0.56%)
Mar 12, 2015 5.400 5.400 5.400 5.400 500 -0.06(-1.10%)
Mar 11, 2015 5.280 5.460 5.280 5.460 1,849 +0.08(+1.39%)
Mar 10, 2015 5.385 5.385 5.385 5.385 302 +0.02(+0.47%)
Mar 09, 2015 5.360 5.360 5.360 5.360 427 -0.22(-3.94%)
Mar 06, 2015 5.580 5.580 5.580 5.580 5,862 -0.14(-2.45%)
Mar 05, 2015 5.740 5.740 5.640 5.720 9,566 +0.18(+3.25%)
Mar 04, 2015 5.430 5.540 5.430 5.540 18,810 -0.08(-1.42%)
Mar 02, 2015 5.620 5.620 5.620 108 -0.10(-1.75%)
Feb 26, 2015 5.720 5.720 5.720 120 +0.00(+0.00%)
Feb 25, 2015 5.660 5.720 5.660 5.720 3,827 -0.11(-1.89%)
Feb 24, 2015 5.830 5.830 5.810 5.830 5,891 -0.20(-3.32%)
Feb 23, 2015 5.970 6.030 5.970 6.030 15,297 +0.15(+2.55%)
Feb 20, 2015 5.880 5.880 5.880 5.880 169 +0.04(+0.68%)
Feb 19, 2015 5.840 5.840 5.840 5.840 4,342 +0.00(+0.00%)
Feb 18, 2015 5.870 5.870 5.840 5.840 59,037 +0.04(+0.69%)
Feb 17, 2015 5.820 5.820 5.800 5.800 3,715 -0.03(-0.51%)
Feb 13, 2015 5.830 5.830 5.830 0 -0.07(-1.19%)
Feb 12, 2015 5.810 5.910 5.810 5.900 9,625 +0.12(+2.08%)
Feb 11, 2015 5.720 5.780 5.720 5.780 835 -0.05(-0.86%)
Feb 10, 2015 5.740 5.830 5.730 5.830 17,010 +0.19(+3.37%)
Feb 09, 2015 5.675 5.690 5.640 5.640 2,399 -0.16(-2.76%)
Feb 06, 2015 5.790 5.820 5.790 5.800 1,095 -0.03(-0.51%)
Feb 05, 2015 5.800 5.830 5.800 5.830 305 +0.11(+1.92%)
Feb 04, 2015 5.720 5.780 5.720 9,224 -0.06(-1.04%)
Feb 03, 2015 5.700 5.780 5.700 5.780 6,571 +0.13(+2.30%)
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.