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 28, 2017 4.640 4.670 4.620 4.670 57,871 +0.08(+1.74%)
Apr 27, 2017 4.570 4.610 4.570 4.590 8,572 -0.03(-0.65%)
Apr 26, 2017 4.560 4.640 4.560 4.620 60,373 -0.12(-2.53%)
Apr 25, 2017 4.720 4.740 4.710 4.740 13,501 -0.01(-0.21%)
Apr 24, 2017 4.700 4.750 4.700 4.750 60,428 +0.21(+4.63%)
Apr 21, 2017 4.510 4.550 4.500 4.540 5,254 +0.01(+0.22%)
Apr 20, 2017 4.530 4.550 4.530 4.530 13,690 +0.10(+2.26%)
Apr 19, 2017 4.420 4.460 4.405 4.430 7,538 -0.04(-0.83%)
Apr 18, 2017 4.410 4.470 4.390 4.467 41,263 +0.02(+0.38%)
Apr 17, 2017 4.340 4.500 4.340 4.450 9,579 +0.02(+0.45%)
Apr 13, 2017 4.470 4.470 4.404 4.430 16,221 -0.05(-1.12%)
Apr 12, 2017 4.450 4.480 4.450 4.480 11,315 +0.05(+1.13%)
Apr 11, 2017 4.450 4.460 4.380 4.430 19,950 +0.00(+0.00%)
Apr 10, 2017 4.400 4.450 4.400 4.430 46,106 +0.00(+0.00%)
Apr 07, 2017 4.380 4.450 4.380 4.430 34,479 +0.00(+0.00%)
Apr 06, 2017 4.360 4.451 4.360 4.430 1,266,205 +0.07(+1.61%)
Apr 05, 2017 4.370 4.390 4.310 4.360 26,164 -0.09(-2.02%)
Apr 04, 2017 4.435 4.450 4.410 4.450 22,241 -0.05(-1.11%)
Apr 03, 2017 4.510 4.510 4.460 4.500 15,265 -0.01(-0.33%)
Mar 31, 2017 4.490 4.530 4.490 4.515 10,937 -0.04(-0.77%)
Mar 30, 2017 4.560 4.560 4.530 4.550 13,561 +0.00(+0.11%)
Mar 29, 2017 4.530 4.560 4.520 4.545 20,298 -0.04(-0.98%)
Mar 28, 2017 4.570 4.590 4.570 4.590 4,266 +0.01(+0.22%)
Mar 27, 2017 4.540 4.580 4.540 4.580 8,885 -0.03(-0.65%)
Mar 24, 2017 4.580 4.610 4.570 4.610 51,646 +0.08(+1.77%)
Mar 23, 2017 4.540 4.550 4.520 4.530 940,958 +0.01(+0.28%)
Mar 22, 2017 4.510 4.530 4.490 4.518 2,783 -0.04(-0.93%)
Mar 21, 2017 4.595 4.595 4.560 4.560 309,733 -0.02(-0.44%)
Mar 20, 2017 4.590 4.590 4.560 4.580 35,265 -0.01(-0.22%)
Mar 17, 2017 4.560 4.600 4.540 4.590 25,403 +0.01(+0.22%)
Mar 16, 2017 4.530 4.580 4.530 4.580 39,330 +0.13(+2.92%)
Mar 15, 2017 4.470 4.490 4.450 4.450 17,141 +0.00(+0.00%)
Mar 14, 2017 4.410 4.450 4.410 4.450 27,096 -0.05(-1.11%)
Mar 13, 2017 4.450 4.500 4.450 4.500 129,308 +0.04(+0.90%)
Mar 10, 2017 4.450 4.461 4.450 4.460 24,464 -0.01(-0.22%)
Mar 09, 2017 4.460 4.490 4.450 4.470 108,584 -0.01(-0.22%)
Mar 08, 2017 4.500 4.500 4.470 4.480 81,931 -0.01(-0.22%)
Mar 07, 2017 4.500 4.510 4.490 4.490 778 -0.00(-0.05%)
Mar 06, 2017 4.530 4.530 4.480 4.492 30,175 -0.06(-1.27%)
Mar 03, 2017 4.590 4.590 4.510 4.550 549,985 -0.04(-0.87%)
Mar 02, 2017 4.620 4.620 4.590 4.590 44,158 +0.03(+0.66%)
Mar 01, 2017 4.530 4.580 4.530 4.560 6,622 +0.11(+2.47%)
Feb 28, 2017 4.480 4.480 4.430 4.450 16,505 +0.18(+4.26%)
Feb 27, 2017 4.268 4.268 4.268 4.268 140 -0.02(-0.51%)
Feb 24, 2017 4.270 4.308 4.270 4.290 4,891 -0.09(-2.05%)
Feb 23, 2017 4.390 4.410 4.380 4.380 18,757 +0.06(+1.39%)
Feb 22, 2017 4.310 4.360 4.310 4.320 4,755 -0.04(-1.03%)
Feb 21, 2017 4.340 4.380 4.340 4.365 11,389 +0.06(+1.28%)
Feb 17, 2017 4.310 4.310 4.310 0 -0.04(-0.92%)
Feb 16, 2017 4.320 4.350 4.310 4.350 18,957 -0.03(-0.57%)
Feb 15, 2017 4.280 4.390 4.280 4.375 7,313 -0.00(-0.11%)
Feb 14, 2017 4.330 4.380 4.330 4.380 46,966 +0.04(+0.92%)
Feb 13, 2017 4.330 4.340 4.320 4.340 5,443 +0.06(+1.45%)
Feb 10, 2017 4.270 4.280 4.250 4.278 24,066 -0.02(-0.51%)
Feb 09, 2017 4.270 4.300 4.270 4.300 11,223 -0.03(-0.69%)
Feb 08, 2017 4.310 4.340 4.310 4.330 44,517 +0.01(+0.23%)
Feb 07, 2017 4.285 4.320 4.270 4.320 5,824 +0.03(+0.70%)
Feb 06, 2017 4.270 4.320 4.270 4.290 11,447 -0.05(-1.27%)
Feb 03, 2017 4.340 4.360 4.330 4.345 20,132 -0.02(-0.50%)
Feb 02, 2017 4.370 4.380 4.330 4.367 5,686 -0.04(-0.86%)
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.