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 (%)
Dec 31, 2004 4.750 4.800 4.670 4.750 60,544 +0.05(+1.06%)
Dec 30, 2004 4.700 4.750 4.600 4.700 101,399 +0.00(+0.00%)
Dec 29, 2004 4.700 4.750 4.600 4.700 101,399 +0.00(+0.00%)
Dec 28, 2004 4.700 4.750 4.700 4.700 54,757 -0.05(-1.05%)
Dec 27, 2004 4.750 4.750 4.600 4.750 40,300 +0.25(+5.56%)
Dec 23, 2004 4.500 4.650 4.500 4.500 190,356 +0.00(+0.00%)
Dec 22, 2004 4.500 4.650 4.500 4.500 190,356 -0.10(-2.17%)
Dec 21, 2004 4.600 4.700 4.350 4.600 74,087 +0.00(+0.00%)
Dec 20, 2004 4.600 4.600 4.500 4.600 58,687 +0.00(+0.00%)
Dec 17, 2004 4.600 4.600 4.500 4.600 58,687 +0.05(+1.10%)
Dec 16, 2004 4.550 4.650 4.500 4.550 34,641 +0.10(+2.25%)
Dec 15, 2004 4.450 4.600 4.450 4.450 50,002 -0.05(-1.11%)
Dec 14, 2004 4.500 4.500 4.400 4.500 84,638 +0.00(+0.00%)
Dec 13, 2004 4.500 4.500 4.400 4.500 84,638 +0.25(+5.88%)
Dec 10, 2004 4.250 4.350 4.200 4.250 42,944 -0.10(-2.30%)
Dec 09, 2004 4.350 4.350 4.250 4.350 83,619 +0.04(+0.93%)
Dec 08, 2004 4.310 4.440 4.150 4.310 130,939 +0.00(+0.00%)
Dec 07, 2004 4.310 4.440 4.150 4.310 130,939 -0.12(-2.71%)
Dec 06, 2004 4.430 4.450 4.350 4.430 101,010 +0.00(+0.00%)
Dec 03, 2004 4.430 4.450 4.350 4.430 101,010 +0.07(+1.61%)
Dec 02, 2004 4.360 4.450 4.350 4.360 28,558 -0.09(-2.02%)
Dec 01, 2004 4.450 4.500 4.450 4.450 49,444 -0.07(-1.55%)
Nov 30, 2004 4.520 4.550 4.490 4.520 62,962 +0.00(+0.00%)
Nov 29, 2004 4.520 4.550 4.490 4.520 62,962 +0.17(+3.91%)
Nov 26, 2004 4.350 4.450 4.350 4.350 48,422 -0.15(-3.33%)
Nov 24, 2004 4.500 4.500 4.400 4.500 78,029 +0.00(+0.00%)
Nov 23, 2004 4.500 4.500 4.400 4.500 78,029 +0.10(+2.27%)
Nov 22, 2004 4.400 4.450 4.300 4.400 58,722 +0.05(+1.15%)
Nov 19, 2004 4.350 4.500 4.350 4.350 64,348 +0.00(+0.00%)
Nov 18, 2004 4.350 4.500 4.350 4.350 64,348 +0.05(+1.16%)
Nov 17, 2004 4.300 4.450 4.000 4.300 521,012 +0.00(+0.00%)
Nov 16, 2004 4.300 4.450 4.000 4.300 521,012 -0.15(-3.37%)
Nov 15, 2004 4.450 4.650 4.350 4.450 138,839 -0.10(-2.20%)
Nov 12, 2004 4.550 4.600 4.450 4.550 62,735 +0.15(+3.41%)
Nov 11, 2004 4.400 4.400 4.250 4.400 49,612 +0.05(+1.15%)
Nov 10, 2004 4.350 4.350 4.250 4.350 60,318 -0.05(-1.14%)
Nov 09, 2004 4.400 4.400 4.300 4.400 76,359 +0.00(+0.00%)
Nov 08, 2004 4.400 4.400 4.300 4.400 76,359 +0.15(+3.53%)
Nov 05, 2004 4.250 4.350 4.200 4.250 74,877 +0.00(+0.00%)
Nov 04, 2004 4.250 4.250 4.150 4.250 49,493 +0.00(+0.00%)
Nov 03, 2004 4.250 4.250 4.150 4.250 49,493 +0.10(+2.41%)
Nov 02, 2004 4.150 4.150 4.000 4.150 78,048 +0.00(+0.00%)
Nov 01, 2004 4.150 4.150 4.000 4.150 78,048 +0.05(+1.22%)
Oct 29, 2004 4.100 4.100 4.000 4.100 60,733 -0.04(-0.97%)
Oct 28, 2004 4.140 4.170 4.050 4.140 44,504 +0.00(+0.00%)
Oct 27, 2004 4.140 4.170 4.050 4.140 44,504 +0.17(+4.28%)
Oct 26, 2004 3.970 4.000 3.902 3.970 31,262 +0.00(+0.00%)
Oct 25, 2004 3.970 4.000 3.902 3.970 31,262 -0.03(-0.75%)
Oct 22, 2004 4.000 4.000 3.900 4.000 29,631 +0.01(+0.25%)
Oct 21, 2004 3.990 4.000 3.900 3.990 93,311 +0.00(+0.00%)
Oct 20, 2004 3.990 4.000 3.900 3.990 93,311 +0.04(+1.01%)
Oct 19, 2004 3.950 4.000 3.900 3.950 77,877 +0.05(+1.28%)
Oct 18, 2004 3.900 3.970 3.850 3.900 63,690 +0.00(+0.00%)
Oct 15, 2004 3.900 3.970 3.850 3.900 63,690 +0.00(+0.00%)
Oct 14, 2004 3.900 4.000 3.830 3.900 55,393 -0.10(-2.50%)
Oct 13, 2004 4.000 4.020 3.850 4.000 81,866 +0.00(+0.00%)
Oct 12, 2004 4.000 4.020 3.850 4.000 81,866 -0.05(-1.23%)
Oct 11, 2004 4.050 4.050 3.950 4.050 45,632 -0.05(-1.22%)
Oct 08, 2004 4.100 4.100 4.000 4.100 46,430 +0.00(+0.00%)
Oct 07, 2004 4.100 4.100 4.000 4.100 51,576 +0.00(+0.00%)
Oct 06, 2004 4.100 4.100 4.000 4.100 51,576 -0.10(-2.38%)
Oct 05, 2004 4.200 4.200 4.098 4.200 24,403 +0.20(+5.00%)
Oct 04, 2004 4.000 4.000 3.900 4.000 79,080 +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.