GKN Stock Price History, GKNLY Historical Prices

Add to My Stocks
$6 $0.1 (1.64%) GKNLY stock closing price Jun 20, 2018 (Closing)

GKN stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with GKN price to earnings ratio data. The GKN stock price history chart shows that the stock price reached a high of $6.98 on Feb 14, 2014, and a low of $3.49 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 6.03 6.03 6 6 5,145 - -
2018-06-19 6.05 6.1 6 6.1 12,026 - -
2018-06-18 6.15 6.18 6.1 6.18 3,603 - -
2018-06-15 6.24 6.24 6.16 6.18 4,118 - -
2018-06-14 6.16 6.2 6.16 6.16 1,899 - -
2018-06-13 6.15 6.17 6.15 6.16 4,132 - -
2018-06-12 6.25 6.25 6.15 6.15 11,460 - -
2018-06-11 6.06 6.24 6.06 6.24 5,176 - -
2018-06-08 6.04 6.19 6.04 6.05 13,494 - -
2018-06-07 6.15 6.15 6.02 6.15 18,237 - -
2018-06-06 6.24 6.25 6.2 6.22 2,672 - -
2018-06-05 6.19 6.37 6.19 6.21 14,953 - -
2018-06-04 6.2 6.21 6.2 6.21 6,678 - -
2018-06-01 6.2 6.2 6.2 6.2 22,442 - -
2018-05-31 6.15 6.38 6.15 6.28 16,543 - -
2018-05-30 6.15 6.46 6.15 6.16 48,786 - -
2018-05-29 6.24 6.24 5.92 6.16 12,269 - -
2018-05-25 6.24 6.45 6.24 6.4 5,729 - -
2018-05-24 6.47 6.47 6.38 6.43 6,043 - -
2018-05-23 6.41 6.46 6.41 6.46 20,704 - -
2018-05-22 6.4 6.44 6.35 6.44 99,937 - -
2018-05-21 6.39 6.42 6.24 6.35 77,879 - -
2018-05-18 6.36 6.42 6.36 6.41 12,100 - -
2018-05-17 6.34 6.43 6.33 6.33 8,708 - -
2018-05-16 6.31 6.33 6.31 6.33 7,045 - -
2018-05-15 6.28 6.33 6.28 6.28 10,410 - -
2018-05-14 6.29 6.34 6.29 6.29 9,854 - -
2018-05-11 6.34 6.37 6.31 6.31 8,648 - -
2018-05-10 6.27 6.29 6.26 6.28 13,804 - -
2018-05-09 6.33 6.35 6.32 6.32 18,514 - -
2018-05-08 6.27 6.33 6.27 6.32 42,739 - -
2018-05-07 6.24 6.3 6.24 6.27 10,835 - -
2018-05-04 6.3 6.35 6.27 6.27 50,414 - -
2018-05-03 6.28 6.37 6.28 6.32 24,951 - -
2018-05-02 6.33 6.36 6.29 6.29 75,240 - -
2018-05-01 6.26 6.28 6.24 6.24 26,321 - -
2018-04-30 6.34 6.34 6.29 6.29 30,139 - -
2018-04-27 6.3 6.35 6.3 6.3 17,049 - -
2018-04-26 6.28 6.34 6.28 6.28 133,449 - -
2018-04-25 6.1 6.14 6.08 6.12 43,219 - -
2018-04-24 6.25 6.27 6.16 6.2 2,648,482 - -
2018-04-23 6.36 6.37 6.25 6.34 493,564 - -
2018-04-20 6.61 6.63 6.46 6.46 1,511,685 - -
2018-04-19 6.74 6.77 6.63 6.64 2,072,179 - -
2018-04-18 6.63 6.72 6.62 6.65 1,000,003 - -
2018-04-17 6.63 6.73 6.6 6.65 181,657 - -
2018-04-16 6.42 6.44 6.36 6.42 68,003 - -
2018-04-13 6.38 6.42 6.33 6.33 70,979 - -
2018-04-12 6.17 6.34 6.16 6.25 28,118 - -
2018-04-11 6.06 6.23 6.05 6.14 28,317 - -
2018-04-10 5.99 6.05 5.96 6.04 29,161 - -
2018-04-09 5.87 6.03 5.87 5.93 16,076 - -
2018-04-06 6.08 6.08 5.86 5.87 38,979 - -
2018-04-05 5.92 6.01 5.92 5.94 85,162 - -
2018-04-04 6.04 6.04 5.96 6 59,411 - -
2018-04-03 6.26 6.32 6.17 6.24 829,570 - -
2018-04-02 6.28 6.31 6.2 6.24 62,436 - -
2018-03-30 0 0 0 6.3 0 - -
2018-03-29 6 6.5 6 6.3 5,227,449 - -
2018-03-28 5.94 5.98 5.87 5.93 495,207 - -
2018-03-27 6.13 6.15 5.97 5.99 92,404 - -
2018-03-26 6.09 6.15 6.09 6.12 20,441 - -
2018-03-23 5.96 6.03 5.95 5.95 17,329 - -
2018-03-22 5.99 6.03 5.97 6 20,410 - -
2018-03-21 5.94 6 5.93 6 64,711 - -
2018-03-20 5.85 5.94 5.85 5.91 92,788 - -
2018-03-19 5.94 5.94 5.88 5.89 21,934 - -
2018-03-16 5.89 5.98 5.85 5.85 38,601 - -
2018-03-15 5.93 5.99 5.9 5.94 36,453 - -
2018-03-14 6.05 6.08 6.01 6.07 73,102 - -
2018-03-13 5.96 5.98 5.91 5.95 19,556 - -
2018-03-12 5.97 6 5.81 5.83 46,618 - -
2018-03-09 5.85 6.06 5.84 6.01 31,578 - -
2018-03-08 5.78 5.87 5.74 5.82 15,949 - -
2018-03-07 5.75 5.83 5.74 5.83 66,949 - -
2018-03-06 5.86 5.92 5.79 5.89 20,911 - -
2018-03-05 5.76 5.98 5.74 5.88 22,896 - -
2018-03-02 5.83 5.86 5.73 5.82 42,149 - -
2018-03-01 5.94 6.13 5.86 5.99 23,891 - -
2018-02-28 6.01 6.02 5.98 6.02 26,505 - -
2018-02-27 5.91 5.97 5.91 5.97 14,093 - -
2018-02-26 5.96 5.98 5.91 5.98 37,816 - -
2018-02-23 5.9 5.94 5.89 5.94 14,778 - -
2018-02-22 5.8 5.94 5.78 5.94 23,428 - -
2018-02-21 5.77 5.88 5.77 5.81 30,682 - -
2018-02-20 5.77 5.81 5.77 5.77 50,821 - -
2018-02-19 0 0 0 5.8 0 - -
2018-02-16 5.78 5.84 5.78 5.8 120,152 - -
2018-02-15 5.84 5.86 5.77 5.8 1,011,507 - -
Get more Data

GKN Stock History 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 Stock Price History: Past 5 years

Max Stock Price6.98Feb 14,2014
Min Stock Price3.49Jun 27,2016
Avg Stock Price5.04

GKNLY Industry Peers

Company Price Change (%)
Lear (LEA)201.350.79 (0.39%)
Trw Automotive (TRW)105.460.07 (0.07%)
Borgwarner (BWA)46.90.23 (0.49%)
Spirit Aerosystems (SPR)85.770.23 (0.27%)
Rolls Royce (RYCEY)12.550.23 (1.87%)
Bae Systems (BAESY)33.80.08 (0.24%)
Honeywell (HON)146.540.74 (0.5%)

We provide GKN share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick GKN stock analysis. GKN stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $6 and 5,145 shares of GKNLY were traded on Jun 20, 2018. GKN historical P/S ratio was at a high of - on Jun 20, 2018 and a low of - on Jun 20, 2018.