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 (%)
Feb 27, 2004 5.250 5.250 5.050 5.250 15,431 +0.00(+0.00%)
Feb 26, 2004 5.250 5.250 5.050 5.250 15,431 +0.00(+0.00%)
Feb 25, 2004 5.100 5.250 5.100 5.250 32,957 +0.15(+2.94%)
Feb 24, 2004 5.350 5.350 5.100 5.100 49,302 -0.25(-4.67%)
Feb 23, 2004 5.400 5.350 5.310 5.350 12,525 -0.10(-1.83%)
Feb 20, 2004 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Feb 19, 2004 5.500 5.500 5.000 5.450 32,162 +0.10(+1.87%)
Feb 18, 2004 5.350 5.450 5.100 5.350 17,754 +0.00(+0.00%)
Feb 17, 2004 5.150 5.450 5.100 5.350 17,754 +0.20(+3.88%)
Feb 13, 2004 5.250 5.300 5.150 5.150 27,701 -0.10(-1.90%)
Feb 12, 2004 5.250 5.250 5.100 5.250 26,106 +0.00(+0.00%)
Feb 11, 2004 5.050 5.300 4.950 5.250 132,820 +0.20(+3.96%)
Feb 10, 2004 4.980 5.100 4.900 5.050 5,645 +0.07(+1.41%)
Feb 09, 2004 4.850 5.000 4.600 4.980 37,162 +0.13(+2.68%)
Feb 06, 2004 4.900 4.900 4.750 4.850 12,242 -0.05(-1.02%)
Feb 05, 2004 4.850 4.900 4.750 4.900 12,430 +0.05(+1.03%)
Feb 04, 2004 4.900 4.900 4.650 4.850 83,229 -0.10(-2.02%)
Feb 03, 2004 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 02, 2004 4.900 4.950 4.550 4.950 80,403 +0.05(+1.02%)
Jan 30, 2004 4.800 4.900 4.750 4.900 24,100 +0.10(+2.08%)
Jan 29, 2004 4.700 4.800 4.700 4.800 44,874 +0.10(+2.13%)
Jan 28, 2004 4.800 4.900 4.700 4.700 52,868 -0.10(-2.08%)
Jan 27, 2004 4.700 4.900 4.800 4.800 19,736 +0.10(+2.13%)
Jan 26, 2004 4.820 4.850 4.700 4.700 44,986 -0.12(-2.49%)
Jan 23, 2004 5.000 4.900 4.820 4.820 49,042 -0.18(-3.60%)
Jan 22, 2004 5.050 5.000 4.850 5.000 10,398 -0.05(-0.99%)
Jan 21, 2004 5.000 5.100 4.700 5.050 28,334 +0.05(+1.00%)
Jan 20, 2004 5.000 5.100 4.700 5.000 58,980 +0.00(+0.00%)
Jan 16, 2004 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 15, 2004 5.000 5.050 4.750 5.000 9,789 +0.00(+0.00%)
Jan 14, 2004 4.900 5.050 4.750 5.000 31,846 +0.10(+2.04%)
Jan 13, 2004 4.850 5.000 4.700 4.900 24,705 +0.05(+1.03%)
Jan 12, 2004 4.800 4.850 4.650 4.850 76,157 +0.05(+1.04%)
Jan 09, 2004 4.700 4.800 4.650 4.800 17,198 +0.10(+2.13%)
Jan 08, 2004 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 07, 2004 4.700 5.050 4.650 4.700 27,520 -0.30(-6.00%)
Dec 31, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 30, 2003 4.900 5.050 4.750 5.000 49,257 +0.10(+2.04%)
Dec 29, 2003 4.900 4.900 4.750 4.900 17,687 +0.00(+0.00%)
Dec 26, 2003 5.000 5.000 4.500 4.900 34,903 -0.10(-2.00%)
Dec 24, 2003 4.800 5.000 4.700 5.000 24,030 +0.20(+4.17%)
Dec 23, 2003 4.750 4.800 4.600 4.800 12,299 +0.05(+1.05%)
Dec 22, 2003 4.800 4.750 4.600 4.750 50,259 -0.05(-1.04%)
Dec 19, 2003 4.750 4.800 4.710 4.800 37,236 +0.10(+2.13%)
Dec 18, 2003 4.700 4.700 4.700 4.700 0 -0.05(-1.05%)
Dec 17, 2003 4.750 4.750 4.750 4.750 0 +0.05(+1.06%)
Dec 16, 2003 4.700 4.700 4.700 4.700 0 -0.09(-1.88%)
Dec 15, 2003 4.790 4.790 4.790 4.790 0 -0.01(-0.21%)
Dec 12, 2003 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 11, 2003 4.800 4.800 4.800 4.800 0 -0.10(-2.04%)
Dec 10, 2003 4.900 4.900 4.900 4.900 0 -0.05(-1.01%)
Dec 09, 2003 4.950 4.950 4.950 4.950 0 +0.15(+3.13%)
Dec 08, 2003 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 05, 2003 4.900 4.900 4.900 4.800 0 -0.13(-2.64%)
Dec 04, 2003 4.930 4.930 4.930 4.930 0 +0.23(+4.89%)
Dec 03, 2003 4.700 4.700 4.700 4.700 0 -0.15(-3.09%)
Dec 02, 2003 4.850 4.850 4.850 4.850 0 +0.05(+1.04%)
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.