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, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Oct 30, 2006 5.650 5.650 5.650 5.650 245 +0.05(+0.89%)
Oct 27, 2006 5.600 5.600 5.600 5.600 292 +0.00(+0.00%)
Oct 26, 2006 5.600 5.600 5.600 5.600 326 +0.10(+1.82%)
Oct 25, 2006 5.500 5.500 5.500 5.500 535 -0.10(-1.79%)
Oct 24, 2006 5.600 5.600 5.600 5.600 3,420 +0.10(+1.82%)
Oct 23, 2006 5.600 5.500 5.500 5.500 5,037 -0.10(-1.79%)
Oct 20, 2006 5.600 5.600 5.500 5.600 2,541 +0.10(+1.82%)
Oct 19, 2006 5.500 5.500 5.500 5.500 500 -0.05(-0.90%)
Oct 18, 2006 5.550 5.600 5.400 5.550 9,536 +0.15(+2.78%)
Oct 17, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 16, 2006 5.400 5.400 5.400 5.400 511 +0.05(+0.93%)
Oct 13, 2006 5.350 5.500 5.350 5.350 3,728 +0.00(+0.00%)
Oct 12, 2006 5.350 5.350 5.350 5.350 107 +0.10(+1.90%)
Oct 11, 2006 5.250 5.250 5.250 5.250 1,748 +0.10(+1.94%)
Oct 10, 2006 5.150 5.350 5.150 5.150 3,004 -0.05(-0.96%)
Oct 09, 2006 5.200 5.200 5.200 5.200 111 -0.35(-6.31%)
Oct 06, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 05, 2006 5.550 5.550 5.400 5.550 938 +0.20(+3.74%)
Oct 04, 2006 5.350 5.350 5.350 5.350 538 -0.05(-0.93%)
Oct 03, 2006 5.400 5.400 5.400 5.400 402 +0.00(+0.00%)
Oct 02, 2006 5.400 5.450 5.400 5.400 10,718 +0.10(+1.89%)
Sep 29, 2006 5.300 5.400 5.300 5.300 47,609 -0.05(-0.93%)
Sep 28, 2006 5.350 5.350 5.350 5.350 731 +0.00(+0.00%)
Sep 27, 2006 5.350 5.350 5.350 5.350 2,819 +0.00(+0.00%)
Sep 26, 2006 5.350 5.350 5.350 5.350 1,315 +0.00(+0.00%)
Sep 25, 2006 5.350 5.400 5.300 5.350 1,461 -0.05(-0.93%)
Sep 22, 2006 5.400 5.450 5.400 5.400 1,792 -0.05(-0.92%)
Sep 21, 2006 5.450 5.550 5.400 5.450 7,076 -0.10(-1.80%)
Sep 20, 2006 5.550 5.550 5.350 5.550 3,448 +0.25(+4.72%)
Sep 19, 2006 5.300 5.350 5.300 5.300 919 -0.25(-4.50%)
Sep 18, 2006 5.550 5.650 5.550 5.550 1,496 -0.05(-0.89%)
Sep 15, 2006 5.600 5.600 5.600 5.600 467 +0.05(+0.90%)
Sep 14, 2006 5.550 5.550 5.550 5.550 6,480 +0.00(+0.00%)
Sep 13, 2006 5.550 5.600 5.550 5.550 1,445 +0.15(+2.78%)
Sep 12, 2006 5.400 5.400 5.400 5.400 268 +0.05(+0.93%)
Sep 11, 2006 5.350 5.350 5.350 5.350 1,787 -0.05(-0.93%)
Sep 08, 2006 5.400 5.400 5.400 5.400 490 +0.00(+0.00%)
Sep 07, 2006 5.400 5.400 5.350 5.400 1,686 -0.10(-1.82%)
Sep 06, 2006 5.500 5.700 5.500 5.500 6,195 -0.20(-3.51%)
Sep 05, 2006 5.700 5.750 5.700 5.700 1,073 -0.10(-1.72%)
Sep 01, 2006 5.800 5.800 5.750 5.800 7,051 +0.10(+1.75%)
Aug 31, 2006 5.700 5.700 5.700 5.700 2,508 +0.00(+0.00%)
Aug 30, 2006 5.700 5.750 5.700 5.700 559 +0.05(+0.88%)
Aug 29, 2006 5.650 5.650 5.650 5.650 2,793 -0.02(-0.35%)
Aug 28, 2006 5.670 5.670 5.650 5.670 5,606 +0.02(+0.35%)
Aug 25, 2006 5.650 5.650 5.650 5.650 679 +0.00(+0.00%)
Aug 24, 2006 5.650 5.850 5.600 5.650 6,976 +0.10(+1.80%)
Aug 23, 2006 5.550 5.550 5.550 5.550 254 -0.30(-5.13%)
Aug 22, 2006 5.850 5.850 5.650 5.850 3,317 +0.15(+2.63%)
Aug 21, 2006 5.700 5.850 5.700 5.700 2,344 +0.15(+2.70%)
Aug 18, 2006 5.550 5.600 5.550 5.550 7,145 +0.10(+1.83%)
Aug 17, 2006 5.450 5.450 5.450 5.450 4,996 +0.05(+0.93%)
Aug 16, 2006 5.400 5.400 5.400 5.400 1,261 -0.10(-1.82%)
Aug 15, 2006 5.500 5.500 5.500 5.500 891,590 +0.05(+0.92%)
Aug 14, 2006 5.450 5.550 5.400 5.450 1,070,972 +0.05(+0.93%)
Aug 11, 2006 5.400 5.600 5.350 5.400 28,901 -0.20(-3.57%)
Aug 10, 2006 5.600 5.700 5.450 5.600 3,415 +0.10(+1.82%)
Aug 09, 2006 5.500 5.500 5.500 5.500 3,439 +0.15(+2.80%)
Aug 08, 2006 5.350 5.500 5.350 5.350 820 +0.05(+0.94%)
Aug 07, 2006 5.300 5.400 5.300 5.300 9,081 -0.10(-1.85%)
Aug 04, 2006 5.400 5.400 5.200 5.400 2,220 +0.30(+5.88%)
Aug 03, 2006 5.100 5.100 5.100 5.100 1,525 +0.30(+6.25%)
Aug 02, 2006 4.800 5.000 4.800 4.800 6,451 -0.30(-5.88%)
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.