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 29, 2016 4.120 4.173 4.120 4.130 12,714 -0.02(-0.48%)
Apr 28, 2016 4.170 4.220 4.130 4.150 35,071 +0.08(+1.97%)
Apr 27, 2016 4.340 4.340 4.070 4.070 222 -0.19(-4.46%)
Apr 26, 2016 4.270 4.390 4.130 4.260 7,619 +0.12(+2.90%)
Apr 22, 2016 4.140 4.140 4.140 0 -0.18(-4.17%)
Apr 21, 2016 4.320 4.320 4.320 4.320 1,939 +0.08(+1.89%)
Apr 20, 2016 4.260 4.450 4.240 4.240 1,346 +0.09(+2.17%)
Apr 19, 2016 4.240 4.250 4.150 4.150 2,927 -0.11(-2.58%)
Apr 18, 2016 4.070 4.260 4.070 4.260 15,912 +0.09(+2.16%)
Apr 15, 2016 4.060 4.170 4.030 4.170 4,345 -0.05(-1.18%)
Apr 14, 2016 4.030 4.220 4.020 4.220 36,870 +0.17(+4.20%)
Apr 13, 2016 4.050 4.050 4.050 4.050 550 +0.00(+0.00%)
Apr 12, 2016 4.140 4.240 4.030 4.050 38,920 +0.03(+0.75%)
Apr 11, 2016 4.160 4.220 4.020 4.020 6,460 -0.13(-3.06%)
Apr 08, 2016 4.147 4.147 4.147 4.147 674 +0.11(+2.70%)
Apr 07, 2016 4.070 4.070 4.030 4.038 1,020,600 -0.10(-2.46%)
Apr 06, 2016 4.020 4.140 4.020 4.140 4,131 +0.03(+0.73%)
Apr 05, 2016 4.120 4.120 4.030 4.110 13,187 -0.09(-2.14%)
Apr 04, 2016 4.240 4.240 4.200 4.200 7,938 -0.02(-0.47%)
Apr 01, 2016 4.135 4.220 4.135 4.220 3,300 -0.09(-2.09%)
Mar 31, 2016 4.170 4.330 4.170 4.310 11,652 -0.09(-2.05%)
Mar 30, 2016 4.277 4.400 4.170 4.400 406,887 +0.08(+1.85%)
Mar 29, 2016 4.080 4.320 4.070 4.320 29,121 +0.30(+7.46%)
Mar 28, 2016 4.020 4.020 4.020 4.020 3,809 +0.00(+0.00%)
Mar 24, 2016 4.020 4.020 4.020 0 -0.09(-2.07%)
Mar 23, 2016 4.030 4.190 4.030 4.105 4,811 +0.08(+1.86%)
Mar 22, 2016 4.130 4.130 4.030 4.030 1,742 -0.12(-2.89%)
Mar 21, 2016 4.180 4.320 4.150 4.150 1,481 -0.25(-5.68%)
Mar 18, 2016 4.270 4.400 4.270 4.400 7,806 +0.21(+5.01%)
Mar 17, 2016 4.070 4.190 4.070 4.190 23,074 +0.19(+4.75%)
Mar 16, 2016 4.074 4.120 4.000 4.000 1,162 -0.15(-3.61%)
Mar 15, 2016 4.150 4.150 4.150 4.150 9,815 +0.05(+1.22%)
Mar 11, 2016 4.100 4.100 4.100 100 +0.07(+1.73%)
Mar 10, 2016 4.030 4.134 4.030 4.030 2,856 +0.00(+0.00%)
Mar 09, 2016 4.030 4.030 4.030 4.030 518 -0.03(-0.74%)
Mar 08, 2016 4.060 4.060 4.060 4.060 2,309 -0.03(-0.73%)
Mar 07, 2016 4.090 4.090 4.090 4.090 551 +0.00(+0.00%)
Mar 04, 2016 4.166 4.250 4.090 4.090 6,245 -0.02(-0.49%)
Mar 03, 2016 4.180 4.180 4.110 4.110 1,250 -0.04(-0.96%)
Mar 02, 2016 4.090 4.150 4.090 4.150 6,617 +0.29(+7.51%)
Mar 01, 2016 3.910 3.910 3.860 3.860 516 +0.10(+2.66%)
Feb 29, 2016 3.760 3.760 3.760 3.760 133 +0.07(+1.90%)
Feb 26, 2016 3.810 3.810 3.690 3.690 1,019 +0.11(+3.07%)
Feb 24, 2016 3.580 3.580 3.580 51 -0.16(-4.28%)
Feb 23, 2016 3.920 3.920 3.740 3.740 2,472 -0.52(-12.21%)
Feb 22, 2016 4.160 4.260 4.160 4.260 4,413 +0.09(+2.16%)
Feb 19, 2016 4.170 4.170 4.170 4.170 10,124 +0.17(+4.38%)
Feb 18, 2016 3.995 3.995 3.995 3.995 535 +0.08(+2.17%)
Feb 17, 2016 3.947 3.947 3.910 3.910 942 +0.15(+3.99%)
Feb 16, 2016 3.830 3.830 3.750 3.760 1,844 +0.02(+0.53%)
Feb 12, 2016 3.740 3.740 3.740 0 +0.10(+2.75%)
Feb 11, 2016 3.670 3.760 3.640 3.640 3,288 -0.25(-6.43%)
Feb 10, 2016 3.870 3.890 3.870 3.890 18,114 +0.29(+8.06%)
Feb 09, 2016 3.650 3.710 3.600 3.600 3,332 -0.12(-3.23%)
Feb 08, 2016 3.790 3.910 3.720 3.720 21,510 -0.29(-7.23%)
Feb 04, 2016 4.010 4.010 4.010 89 -0.03(-0.74%)
Feb 03, 2016 3.930 4.040 3.900 4.040 7,386 +0.14(+3.59%)
Feb 02, 2016 3.920 4.030 3.900 3.900 4,540 -0.02(-0.51%)
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.