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 (%)
Nov 28, 2003 4.700 4.800 4.800 4.800 20,311 +0.10(+2.13%)
Nov 26, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 25, 2003 4.700 4.700 4.700 4.700 0 +0.05(+1.08%)
Nov 24, 2003 4.650 4.650 4.650 4.650 0 -0.05(-1.06%)
Nov 21, 2003 4.700 4.700 4.700 4.700 0 -0.10(-2.08%)
Nov 20, 2003 4.800 4.800 4.800 4.800 0 -0.05(-1.03%)
Nov 19, 2003 4.850 4.850 4.850 4.850 0 -0.05(-1.02%)
Nov 18, 2003 4.900 4.900 4.900 4.900 0 -0.10(-2.00%)
Nov 17, 2003 5.000 5.000 5.000 5.000 0 +0.05(+1.01%)
Nov 14, 2003 4.950 4.950 4.950 4.950 0 -0.05(-1.00%)
Nov 13, 2003 5.000 5.000 5.000 5.000 0 +0.05(+1.01%)
Nov 12, 2003 4.950 4.950 4.950 4.950 0 -0.10(-1.98%)
Nov 11, 2003 5.050 5.050 5.050 5.050 0 +0.05(+1.00%)
Nov 10, 2003 5.000 5.000 5.000 5.000 0 +0.15(+3.09%)
Nov 07, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Nov 06, 2003 4.850 4.850 4.850 4.850 0 +0.05(+1.04%)
Nov 05, 2003 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 04, 2003 4.800 4.800 4.800 4.800 0 -0.05(-1.03%)
Nov 03, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 31, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 30, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Oct 29, 2003 4.850 4.850 4.850 4.850 0 +0.05(+1.04%)
Oct 28, 2003 4.800 4.800 4.800 4.800 0 +0.10(+2.13%)
Oct 27, 2003 4.700 4.700 4.700 4.700 0 -0.10(-2.08%)
Oct 24, 2003 4.800 4.800 4.800 4.800 0 -0.05(-1.03%)
Oct 23, 2003 4.850 4.850 4.850 4.850 0 -0.15(-3.00%)
Oct 22, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 21, 2003 5.000 5.000 5.000 5.000 0 +0.10(+2.04%)
Oct 20, 2003 4.900 4.900 4.900 4.900 0 -0.05(-1.01%)
Oct 17, 2003 4.950 4.950 4.950 4.950 0 +0.25(+5.32%)
Oct 16, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 15, 2003 4.700 4.700 4.700 4.700 0 -0.10(-2.08%)
Oct 14, 2003 4.800 4.800 4.800 4.800 0 +0.15(+3.23%)
Oct 13, 2003 4.650 4.650 4.650 4.650 0 -0.05(-1.06%)
Oct 10, 2003 4.700 4.700 4.700 4.700 0 +0.15(+3.30%)
Oct 09, 2003 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 08, 2003 4.550 4.550 4.550 4.550 0 +0.05(+1.11%)
Oct 07, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 06, 2003 4.500 4.500 4.500 4.500 0 +0.15(+3.45%)
Oct 03, 2003 4.350 4.350 4.350 4.350 0 +0.15(+3.57%)
Oct 02, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 01, 2003 4.200 4.200 4.200 4.200 0 -0.10(-2.33%)
Sep 30, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 29, 2003 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Sep 26, 2003 4.350 4.350 4.350 4.350 0 +0.20(+4.82%)
Sep 25, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 24, 2003 4.150 4.150 4.150 4.150 0 -0.20(-4.60%)
Sep 23, 2003 4.350 4.350 4.350 4.350 0 -0.10(-2.25%)
Sep 22, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 19, 2003 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 18, 2003 4.450 4.450 4.450 4.450 0 +0.10(+2.30%)
Sep 17, 2003 4.350 4.350 4.350 4.350 0 +0.05(+1.16%)
Sep 16, 2003 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Sep 15, 2003 4.350 4.350 4.350 4.350 0 -0.05(-1.14%)
Sep 12, 2003 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 11, 2003 4.400 4.400 4.400 4.400 0 -0.05(-1.12%)
Sep 10, 2003 4.450 4.450 4.450 4.450 0 -0.05(-1.11%)
Sep 09, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 08, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 05, 2003 4.500 4.500 4.500 4.500 0 +0.05(+1.12%)
Sep 04, 2003 4.450 4.450 4.450 4.450 0 +0.20(+4.71%)
Sep 03, 2003 4.250 4.250 4.250 4.250 0 -0.05(-1.16%)
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.