GKN Stock Price History (OTCMKTS:GKNLY)

Add to My Stocks
$4.52 $0.04 (0.92%) GKNLY stock closing price Mar 22, 2017 (Closing)

The 10 year data of GKN stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with GKN price earnings ratio, and the price to sales ratio are available in this historical stock price data. The GKN stock price history chart shows that the stock price was at a low of 2.55 on 19 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-224.514.534.494.522783N/AN/A
2017-03-214.604.604.564.56309733N/AN/A
2017-03-204.594.594.564.5835265N/AN/A
2017-03-174.564.604.544.5925403N/AN/A
2017-03-164.534.584.534.5839330N/AN/A
2017-03-154.474.494.454.4517141N/AN/A
2017-03-144.414.454.414.4527096N/AN/A
2017-03-134.454.504.454.50129308N/AN/A
2017-03-104.454.464.454.4624464N/AN/A
2017-03-094.464.494.454.47108584N/AN/A
2017-03-084.504.504.474.4881931N/AN/A
2017-03-074.504.514.494.49778N/AN/A
2017-03-064.534.534.484.4930175N/AN/A
2017-03-034.594.594.514.55549985N/AN/A
2017-03-024.624.624.594.5944158N/AN/A
2017-03-014.534.584.534.566622N/AN/A
2017-02-284.484.484.434.4516505N/AN/A
2017-02-274.274.274.274.27140N/AN/A
2017-02-244.274.314.274.294891N/AN/A
2017-02-234.394.414.384.3818757N/AN/A
2017-02-224.314.364.314.324755N/AN/A
2017-02-214.344.384.344.3711389N/AN/A
2017-02-174.304.334.304.3116191N/AN/A
2017-02-164.324.354.314.3518957N/AN/A
2017-02-154.284.394.284.387313N/AN/A
2017-02-144.334.384.334.3846966N/AN/A
2017-02-134.334.344.324.345443N/AN/A
2017-02-104.274.284.254.2824066N/AN/A
2017-02-094.274.304.274.3011223N/AN/A
2017-02-084.314.344.314.3344517N/AN/A
2017-02-074.294.324.274.325824N/AN/A
2017-02-064.274.324.274.2911447N/AN/A
2017-02-034.344.364.334.3520132N/AN/A
2017-02-024.374.384.334.375686N/AN/A
2017-02-014.424.434.374.4110455N/AN/A
2017-01-314.364.374.314.3630989N/AN/A
2017-01-304.324.334.304.3211218N/AN/A
2017-01-274.374.404.364.3821253N/AN/A
2017-01-264.384.434.384.4139563N/AN/A
2017-01-254.444.464.434.4611760N/AN/A
2017-01-244.324.374.324.3539443N/AN/A
2017-01-234.274.304.254.2729044N/AN/A
2017-01-204.254.274.244.2613967N/AN/A
2017-01-194.244.254.204.23153577N/AN/A
2017-01-184.184.234.184.2229405N/AN/A
2017-01-174.274.274.214.2616293N/AN/A
2017-01-160.000.000.004.160N/AN/A
2017-01-134.214.234.164.168229N/AN/A
2017-01-124.194.204.174.1966723N/AN/A
2017-01-114.084.154.084.1322551N/AN/A
2017-01-104.124.124.084.0938959N/AN/A
2017-01-094.054.154.044.1457263N/AN/A
2017-01-064.114.124.104.11107422N/AN/A
2017-01-054.134.174.134.1732530N/AN/A
2017-01-044.084.134.084.1312868N/AN/A
2017-01-034.094.144.094.1441748N/AN/A
2017-01-020.000.000.004.120N/AN/A
2016-12-304.094.134.084.1214897N/AN/A
2016-12-294.054.084.044.0828538N/AN/A
2016-12-284.054.084.054.07137341N/AN/A
2016-12-274.064.124.064.0819856N/AN/A
2016-12-260.000.000.004.090N/AN/A
2016-12-234.094.104.074.0935661N/AN/A
2016-12-224.104.124.104.1161795N/AN/A
2016-12-214.104.124.094.1018567N/AN/A
2016-12-204.064.114.064.0933669N/AN/A
2016-12-194.104.124.094.1250857N/AN/A
2016-12-164.134.164.134.1530882N/AN/A
2016-12-154.114.154.104.14329070N/AN/A
2016-12-144.094.113.984.00396875N/AN/A
2016-12-134.084.114.064.1063762N/AN/A
2016-12-123.994.023.973.9764967N/AN/A
2016-12-093.984.023.984.0222570N/AN/A
2016-12-083.954.063.954.0231938N/AN/A
2016-12-073.934.113.934.08237269N/AN/A
2016-12-063.933.943.913.92123339N/AN/A
2016-12-053.923.953.903.94179820N/AN/A
2016-12-023.823.903.823.86497438N/AN/A
2016-12-013.813.873.813.8618777N/AN/A
2016-11-303.803.903.803.87625605N/AN/A
2016-11-293.833.843.773.80454000N/AN/A
2016-11-283.763.843.763.81339219N/AN/A
2016-11-253.823.823.793.8054497N/AN/A
2016-11-240.000.000.003.840N/AN/A
2016-11-233.793.863.793.848642N/AN/A
2016-11-223.773.833.773.83101650N/AN/A
2016-11-213.773.853.743.8228086N/AN/A
2016-11-183.693.733.693.71291012N/AN/A
2016-11-173.823.823.743.7514337N/AN/A
Get more Data

GKN Stock Chart

View GKNLY PE ratio, PS ratio stocks charts and compare with peers.
GKNLY Chart
Note: Compare GKN stock price history with the index and industry peers.

GKN Historical Prices: Past 5 years

Max Stock Price 6.98 Feb 14,2014
Min Stock Price 2.68 Jun 05,2012
Avg Stock Price 4.71

GKNLY Industry Peers

Company Price Change (%)
Autoliv (ALV)101.90.82 (0.81%)
Borgwarner (BWA)41.480.64 (1.57%)
Safran Sa (SAFRY)18.710.45 (2.46%)
United Technologies (UTX)111.930.23 (0.21%)
Mtu Aero Engine (MTUAY)63.450.11 (0.17%)
Spirit Aerosystems (SPR)57.210.4 (0.7%)
Rolls Royce (RYCEY)9.570.26 (2.64%)

We provide GKN historical quotes along with PE ratio and PS ratio for doing GKN fundamental analysis. GKN stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. GKNLY closed at 4.56 and traded with a volume of 309733 on the last trading day. .