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 28, 2005 4.950 5.050 4.850 4.950 62,219 +0.00(+0.00%)
Feb 25, 2005 4.950 5.050 4.850 4.950 62,219 +0.25(+5.32%)
Feb 24, 2005 4.700 4.800 4.700 4.700 43,558 -0.15(-3.09%)
Feb 23, 2005 4.850 4.960 4.750 4.850 108,787 +0.00(+0.00%)
Feb 22, 2005 4.850 4.960 4.750 4.850 108,787 -0.15(-3.00%)
Feb 18, 2005 5.000 5.010 4.850 5.000 27,249 +0.30(+6.38%)
Feb 17, 2005 4.700 4.750 4.650 4.700 24,174 +0.05(+1.08%)
Feb 16, 2005 4.650 4.800 4.650 4.650 21,113 +0.05(+1.09%)
Feb 15, 2005 4.600 4.740 4.600 4.600 20,893 +0.00(+0.00%)
Feb 14, 2005 4.600 4.750 4.550 4.600 124,211 +0.00(+0.00%)
Feb 11, 2005 4.600 4.750 4.550 4.600 124,211 +0.00(+0.00%)
Feb 10, 2005 4.600 4.700 4.570 4.600 37,272 -0.05(-1.08%)
Feb 09, 2005 4.650 4.720 4.600 4.650 31,314 +0.05(+1.09%)
Feb 08, 2005 4.600 4.700 4.600 4.600 71,597 +0.00(+0.00%)
Feb 07, 2005 4.600 4.700 4.600 4.600 71,597 -0.07(-1.50%)
Feb 04, 2005 4.670 4.740 4.650 4.670 75,771 +0.00(+0.00%)
Feb 03, 2005 4.670 4.740 4.650 4.670 75,771 -0.13(-2.71%)
Feb 02, 2005 4.800 4.800 4.650 4.800 26,934 +0.20(+4.35%)
Feb 01, 2005 4.600 4.650 4.550 4.600 37,051 +0.00(+0.00%)
Jan 31, 2005 4.600 4.650 4.550 4.600 37,051 -0.15(-3.16%)
Jan 28, 2005 4.750 4.800 4.700 4.750 43,317 +0.00(+0.00%)
Jan 27, 2005 4.750 4.800 4.700 4.750 43,317 +0.03(+0.64%)
Jan 26, 2005 4.720 4.800 4.650 4.720 47,318 +0.07(+1.51%)
Jan 25, 2005 4.650 4.750 4.650 4.650 56,416 -0.10(-2.11%)
Jan 24, 2005 4.750 4.770 4.600 4.750 63,565 +0.00(+0.00%)
Jan 21, 2005 4.750 4.770 4.600 4.750 63,565 +0.15(+3.26%)
Jan 20, 2005 4.600 4.750 4.550 4.600 1,654,428 +0.00(+0.00%)
Jan 19, 2005 4.600 4.750 4.550 4.600 1,654,428 +0.02(+0.55%)
Jan 18, 2005 4.575 4.750 4.501 4.575 1,223,870 -0.22(-4.69%)
Jan 14, 2005 4.800 4.800 4.650 4.800 47,986 +0.00(+0.00%)
Jan 13, 2005 4.800 4.800 4.700 4.800 51,088 +0.00(+0.00%)
Jan 12, 2005 4.800 4.800 4.700 4.800 235,585 +0.00(+0.00%)
Jan 11, 2005 4.800 4.800 4.700 4.800 235,585 +0.05(+1.05%)
Jan 10, 2005 4.750 4.850 4.750 4.750 47,721 +0.00(+0.00%)
Jan 07, 2005 4.750 4.850 4.750 4.750 47,721 -0.05(-1.04%)
Jan 06, 2005 4.800 4.800 4.750 4.800 43,832 -0.20(-4.00%)
Jan 05, 2005 5.000 5.000 4.750 5.000 51,181 +0.37(+7.99%)
Jan 04, 2005 4.630 4.750 4.450 4.630 54,210 +0.00(+0.00%)
Jan 03, 2005 4.630 4.750 4.450 4.630 54,210 -0.12(-2.53%)
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%)
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.