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 (%)
Oct 31, 2005 4.800 4.950 4.800 4.800 4,422 +0.00(+0.00%)
Oct 28, 2005 4.800 4.800 4.700 4.800 11,974 +0.05(+1.05%)
Oct 27, 2005 4.750 4.850 4.750 4.750 11,022 -0.10(-2.06%)
Oct 26, 2005 4.850 4.900 4.800 4.850 7,668 +0.10(+2.11%)
Oct 25, 2005 4.750 4.850 4.750 4.750 19,943 -0.05(-1.04%)
Oct 24, 2005 4.800 4.950 4.800 4.800 8,210 +0.10(+2.13%)
Oct 21, 2005 4.700 4.900 4.700 4.700 6,121 +0.00(+0.00%)
Oct 20, 2005 4.700 4.900 4.700 4.700 4,241 -0.30(-6.00%)
Oct 19, 2005 5.000 5.000 5.000 5.000 756 +0.15(+3.09%)
Oct 18, 2005 4.850 5.100 4.850 4.850 12,237 +0.00(+0.00%)
Oct 17, 2005 4.850 5.050 4.850 4.850 8,947 -0.20(-3.96%)
Oct 14, 2005 5.050 5.050 4.900 5.050 3,956 +0.05(+1.00%)
Oct 13, 2005 5.000 5.000 4.850 5.000 4,620 +0.00(+0.00%)
Oct 12, 2005 5.000 5.150 5.000 5.000 10,903 -0.05(-0.99%)
Oct 11, 2005 5.050 5.100 4.900 5.050 3,521 +0.15(+3.06%)
Oct 10, 2005 5.050 5.050 4.900 4.900 7,145 -0.15(-2.97%)
Oct 07, 2005 5.050 5.150 5.050 5.050 8,133 -0.10(-1.94%)
Oct 06, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 05, 2005 5.150 5.150 5.150 5.150 0 -0.05(-0.96%)
Oct 04, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 03, 2005 5.200 5.100 5.200 8,758 +0.05(+0.97%)
Sep 30, 2005 5.200 5.100 5.150 6,245 +0.10(+1.98%)
Sep 29, 2005 5.200 5.050 5.050 4,728 -0.15(-2.88%)
Sep 28, 2005 5.200 5.250 5.050 5.200 7,319 +0.30(+6.12%)
Sep 27, 2005 4.900 5.050 4.900 4.900 11,782 +0.05(+1.03%)
Sep 26, 2005 4.850 5.000 4.850 4.850 19,528 -0.10(-2.02%)
Sep 23, 2005 4.950 5.100 4.900 4.950 16,935 -0.04(-0.80%)
Sep 22, 2005 4.990 5.050 4.900 4.990 25,160 +0.04(+0.81%)
Sep 21, 2005 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 20, 2005 4.950 5.150 4.900 4.950 3,082 -0.20(-3.88%)
Sep 19, 2005 5.150 5.150 4.950 5.150 10,416 +0.15(+3.00%)
Sep 16, 2005 5.000 5.150 5.000 5.000 9,385 -0.10(-1.96%)
Sep 15, 2005 5.100 5.200 5.100 5.100 7,038 -0.07(-1.35%)
Sep 14, 2005 5.170 5.270 5.150 5.170 20,273 +0.02(+0.39%)
Sep 13, 2005 5.150 5.300 5.150 5.150 23,392 -0.15(-2.83%)
Sep 12, 2005 5.300 5.450 5.250 5.300 26,501 -0.10(-1.85%)
Sep 09, 2005 5.400 5.500 5.400 5.400 31,936 +0.05(+0.93%)
Sep 08, 2005 5.350 5.450 5.300 5.350 10,126 +0.00(+0.00%)
Sep 07, 2005 5.350 5.550 5.350 5.350 28,523 -0.05(-0.93%)
Sep 06, 2005 5.400 5.450 5.350 5.400 11,716 -0.05(-0.92%)
Sep 02, 2005 5.450 5.500 5.350 5.450 22,086 +0.10(+1.87%)
Sep 01, 2005 5.350 5.400 5.250 5.350 12,599 +0.16(+3.08%)
Aug 31, 2005 5.190 5.200 5.050 5.190 20,166 +0.11(+2.17%)
Aug 30, 2005 5.080 5.150 5.000 5.080 24,072 +0.08(+1.60%)
Aug 29, 2005 5.000 5.200 5.000 5.000 27,712 -0.05(-0.99%)
Aug 26, 2005 5.050 5.200 5.050 5.050 30,357 +0.05(+1.00%)
Aug 25, 2005 5.000 5.150 5.000 5.000 4,100 -0.05(-0.99%)
Aug 24, 2005 5.050 5.300 5.050 5.050 11,393 -0.10(-1.94%)
Aug 23, 2005 5.150 5.350 5.150 5.150 10,125 +0.00(+0.00%)
Aug 22, 2005 5.150 5.150 5.150 5.150 7,743 +0.05(+0.98%)
Aug 19, 2005 5.100 5.200 5.100 5.100 7,333 -0.10(-1.92%)
Aug 18, 2005 5.200 5.200 5.050 5.200 19,332 +0.00(+0.00%)
Aug 17, 2005 5.200 5.250 5.100 5.200 7,739 +0.10(+1.96%)
Aug 16, 2005 5.100 5.350 5.100 5.100 16,594 -0.05(-0.97%)
Aug 15, 2005 5.150 5.270 5.150 5.150 13,180 -0.05(-0.96%)
Aug 12, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 11, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 10, 2005 5.200 5.350 5.200 5.200 12,268 +0.00(+0.00%)
Aug 09, 2005 5.200 5.350 5.200 5.200 12,268 +0.00(+0.00%)
Aug 08, 2005 5.200 5.350 5.200 5.200 7,292 +0.00(+0.00%)
Aug 05, 2005 5.200 5.300 5.050 5.200 13,504 +0.00(+0.00%)
Aug 04, 2005 5.200 5.300 5.050 5.200 13,504 +0.30(+6.12%)
Aug 03, 2005 4.900 5.000 4.850 4.900 18,194 +0.12(+2.62%)
Aug 02, 2005 4.775 4.950 4.750 4.775 23,774 +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.