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, 2018 6.340 6.340 6.290 6.291 30,139 -0.01(-0.15%)
Apr 27, 2018 6.300 6.350 6.300 6.300 17,049 +0.02(+0.32%)
Apr 26, 2018 6.280 6.340 6.280 6.280 133,449 +0.17(+2.70%)
Apr 25, 2018 6.100 6.140 6.080 6.115 43,219 -0.08(-1.37%)
Apr 24, 2018 6.250 6.272 6.160 6.200 2,648,482 -0.14(-2.21%)
Apr 23, 2018 6.360 6.365 6.250 6.340 493,564 -0.12(-1.86%)
Apr 20, 2018 6.610 6.630 6.460 6.460 1,511,685 -0.18(-2.71%)
Apr 19, 2018 6.740 6.765 6.630 6.640 2,072,179 -0.01(-0.15%)
Apr 18, 2018 6.630 6.720 6.620 6.650 1,000,003 +0.00(+0.00%)
Apr 17, 2018 6.630 6.730 6.600 6.650 181,657 +0.24(+3.66%)
Apr 16, 2018 6.420 6.440 6.360 6.415 68,003 +0.08(+1.34%)
Apr 13, 2018 6.380 6.420 6.330 6.330 70,979 +0.08(+1.36%)
Apr 12, 2018 6.170 6.340 6.160 6.245 28,118 +0.11(+1.71%)
Apr 11, 2018 6.062 6.230 6.050 6.140 28,317 +0.10(+1.66%)
Apr 10, 2018 5.990 6.050 5.960 6.040 29,161 +0.11(+1.85%)
Apr 09, 2018 5.870 6.030 5.870 5.930 16,076 +0.06(+1.02%)
Apr 06, 2018 6.075 6.075 5.860 5.870 38,979 -0.07(-1.18%)
Apr 05, 2018 5.920 6.010 5.920 5.940 85,162 -0.06(-1.00%)
Apr 04, 2018 6.040 6.040 5.960 6.000 59,411 -0.24(-3.85%)
Apr 03, 2018 6.260 6.320 6.170 6.240 829,570 +0.00(+0.00%)
Apr 02, 2018 6.280 6.305 6.200 6.240 62,436 -0.05(-0.87%)
Mar 29, 2018 6.295 6.295 6.295 0 +0.37(+6.16%)
Mar 28, 2018 5.940 5.980 5.870 5.930 495,207 -0.06(-1.00%)
Mar 27, 2018 6.145 6.145 5.970 5.990 92,404 -0.13(-2.12%)
Mar 26, 2018 6.090 6.150 6.090 6.120 20,441 +0.17(+2.86%)
Mar 23, 2018 5.992 6.030 5.950 5.950 17,329 -0.05(-0.83%)
Mar 22, 2018 5.990 6.030 5.970 6.000 20,410 +0.00(+0.00%)
Mar 21, 2018 5.940 6.000 5.930 6.000 64,711 +0.09(+1.52%)
Mar 20, 2018 5.865 5.940 5.850 5.910 92,788 +0.02(+0.34%)
Mar 19, 2018 5.940 5.940 5.880 5.890 21,934 +0.04(+0.68%)
Mar 16, 2018 5.910 5.980 5.850 5.850 38,601 -0.09(-1.52%)
Mar 15, 2018 5.962 5.990 5.900 5.940 36,453 -0.13(-2.14%)
Mar 14, 2018 6.040 6.080 6.010 6.070 73,102 +0.12(+2.02%)
Mar 13, 2018 5.960 5.980 5.910 5.950 19,556 +0.12(+2.06%)
Mar 12, 2018 6.000 6.000 5.810 5.830 46,618 -0.17(-2.91%)
Mar 09, 2018 5.850 6.055 5.840 6.005 31,578 +0.18(+3.18%)
Mar 08, 2018 5.780 5.872 5.740 5.820 15,949 -0.01(-0.17%)
Mar 07, 2018 5.740 5.830 5.740 5.830 66,949 -0.06(-1.02%)
Mar 06, 2018 5.860 5.920 5.790 5.890 20,911 +0.01(+0.17%)
Mar 05, 2018 5.760 5.980 5.740 5.880 22,896 +0.06(+1.12%)
Mar 02, 2018 5.810 5.860 5.730 5.815 42,149 -0.17(-2.92%)
Mar 01, 2018 5.940 6.130 5.860 5.990 23,891 -0.03(-0.50%)
Feb 28, 2018 6.010 6.020 5.980 6.020 26,505 +0.05(+0.84%)
Feb 27, 2018 5.910 5.970 5.910 5.970 14,093 -0.00(-0.08%)
Feb 26, 2018 5.960 5.980 5.910 5.975 37,816 +0.03(+0.59%)
Feb 23, 2018 5.900 5.940 5.890 5.940 14,778 +0.00(+0.00%)
Feb 22, 2018 5.810 5.940 5.780 5.940 23,428 +0.14(+2.33%)
Feb 21, 2018 5.770 5.880 5.770 5.805 30,682 +0.04(+0.61%)
Feb 20, 2018 5.770 5.810 5.770 5.770 50,821 -0.03(-0.43%)
Feb 16, 2018 5.795 5.795 5.795 0 -0.00(-0.09%)
Feb 15, 2018 5.843 5.860 5.770 5.800 1,011,507 +0.09(+1.58%)
Feb 14, 2018 5.520 5.740 5.520 5.710 1,860,436 +0.17(+2.98%)
Feb 13, 2018 5.540 5.580 5.490 5.545 25,035 +0.03(+0.54%)
Feb 12, 2018 5.580 5.580 5.450 5.515 131,282 -0.21(-3.58%)
Feb 09, 2018 5.540 5.720 5.400 5.720 37,881 +0.16(+2.88%)
Feb 08, 2018 5.840 5.840 5.560 5.560 47,003 -0.08(-1.42%)
Feb 07, 2018 5.860 5.630 5.640 103,519 -0.09(-1.57%)
Feb 06, 2018 5.610 5.840 5.610 5.730 28,688 +0.02(+0.35%)
Feb 05, 2018 5.760 5.780 5.680 5.710 55,515 -0.10(-1.74%)
Feb 02, 2018 5.960 5.970 5.800 5.811 53,825 -0.33(-5.35%)
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.