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 30, 2005 4.950 4.950 4.800 4.950 20,065 +0.05(+1.02%)
Nov 29, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 28, 2005 4.900 4.950 4.850 4.900 5,594 +0.10(+2.08%)
Nov 25, 2005 4.800 4.900 4.800 4.800 16,585 -0.15(-3.03%)
Nov 23, 2005 4.950 5.050 4.950 4.950 2,568 +0.10(+2.06%)
Nov 22, 2005 4.850 4.950 4.850 4.850 13,442 -0.15(-3.00%)
Nov 21, 2005 5.000 5.050 4.950 5.000 16,262 +0.00(+0.00%)
Nov 18, 2005 5.000 5.100 4.950 5.000 8,884 +0.10(+2.04%)
Nov 17, 2005 4.900 5.050 4.900 4.900 10,012 +0.05(+1.03%)
Nov 16, 2005 4.850 5.000 4.850 4.850 5,766 -0.15(-3.00%)
Nov 15, 2005 5.000 5.150 5.000 5.000 16,979 +0.05(+1.01%)
Nov 14, 2005 4.950 5.100 4.950 4.950 7,308 +0.05(+1.02%)
Nov 11, 2005 4.900 4.900 4.900 4.900 358 -0.20(-3.92%)
Nov 10, 2005 5.100 5.100 4.850 5.100 9,776 +0.15(+3.03%)
Nov 09, 2005 4.950 5.150 4.900 4.950 5,538 -0.05(-1.00%)
Nov 08, 2005 5.000 5.200 4.950 5.000 6,596 +0.00(+0.00%)
Nov 07, 2005 5.000 5.100 4.950 5.000 9,901 +0.05(+1.01%)
Nov 04, 2005 4.950 5.100 4.950 4.950 43,956 -0.06(-1.20%)
Nov 03, 2005 5.010 5.150 5.000 5.010 25,269 +0.11(+2.24%)
Nov 02, 2005 4.900 5.050 4.850 4.900 13,408 +0.00(+0.00%)
Nov 01, 2005 4.900 5.000 4.900 4.900 2,561 +0.10(+2.08%)
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%)
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.