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 (%)
Jan 30, 2003 3.200 3.200 3.200 3.200 0 -0.10(-3.03%)
Jan 23, 2003 3.300 3.300 3.300 3.300 0 -0.30(-8.33%)
Jan 22, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jan 21, 2003 3.600 3.600 3.600 3.600 0 -0.02(-0.69%)
Jan 17, 2003 3.625 3.625 3.625 3.625 0 +0.12(+3.57%)
Jan 16, 2003 3.500 3.500 3.500 3.500 0 +0.10(+2.94%)
Jan 15, 2003 3.400 3.400 3.400 3.400 0 -0.10(-2.86%)
Jan 14, 2003 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Jan 13, 2003 3.550 3.550 3.550 3.550 0 +0.25(+7.58%)
Jan 10, 2003 3.300 3.300 3.300 3.300 0 -0.15(-4.35%)
Jan 09, 2003 3.450 3.450 3.450 3.450 0 -0.20(-5.48%)
Jan 08, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 07, 2003 3.600 3.650 3.350 3.650 1,200 +0.20(+5.80%)
Jan 02, 2003 3.450 3.450 3.450 3.450 0 -0.05(-1.43%)
Dec 31, 2002 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Dec 27, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 26, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 24, 2002 3.550 3.550 3.550 3.550 16,000 -0.05(-1.39%)
Dec 23, 2002 3.600 3.600 3.600 3.600 0 +0.10(+2.86%)
Dec 20, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 19, 2002 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Dec 18, 2002 3.550 3.550 3.550 3.550 0 -0.05(-1.39%)
Dec 17, 2002 3.600 3.600 3.600 3.600 0 +0.05(+1.41%)
Dec 16, 2002 3.550 3.550 3.550 3.550 0 +0.10(+2.90%)
Dec 13, 2002 3.450 3.450 3.450 3.450 0 -0.16(-4.56%)
Dec 12, 2002 3.615 3.615 3.615 3.615 0 -0.04(-0.96%)
Dec 11, 2002 3.650 3.650 3.650 3.650 0 -0.05(-1.35%)
Dec 10, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 09, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 06, 2002 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Dec 05, 2002 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Dec 04, 2002 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Dec 03, 2002 4.000 4.000 4.000 4.000 0 +0.15(+3.90%)
Dec 02, 2002 3.850 3.850 3.850 3.850 0 +0.48(+14.07%)
Nov 27, 2002 3.375 3.375 3.375 3.375 0 -0.27(-7.53%)
Nov 26, 2002 3.650 3.650 3.650 3.650 0 +0.10(+2.82%)
Nov 25, 2002 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Nov 22, 2002 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Nov 21, 2002 3.550 3.550 3.550 3.550 0 +0.10(+2.90%)
Nov 20, 2002 3.450 3.450 3.450 3.450 0 +0.10(+2.99%)
Nov 19, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 18, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 15, 2002 3.350 3.350 3.350 3.350 0 -0.20(-5.63%)
Nov 14, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 13, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 12, 2002 3.550 3.550 3.550 3.550 0 -0.20(-5.33%)
Nov 11, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 08, 2002 3.750 3.750 3.750 3.750 0 +0.40(+11.94%)
Nov 07, 2002 3.350 3.350 3.350 3.350 0 -0.40(-10.67%)
Nov 06, 2002 3.750 3.750 3.750 3.750 0 +0.05(+1.35%)
Nov 05, 2002 3.700 3.700 3.700 3.700 0 +0.40(+12.12%)
Nov 04, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
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.