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 (%)
Apr 30, 2003 3.400 3.400 3.400 3.400 0 +0.15(+4.62%)
Apr 29, 2003 3.250 3.250 3.250 3.250 0 +0.05(+1.56%)
Apr 28, 2003 3.200 3.200 3.200 3.200 0 -0.05(-1.54%)
Apr 25, 2003 3.250 3.250 3.250 3.250 0 +0.05(+1.56%)
Apr 24, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 23, 2003 3.200 3.200 3.200 3.200 0 +0.10(+3.23%)
Apr 21, 2003 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Apr 17, 2003 3.000 3.000 3.000 3.000 0 +0.05(+1.69%)
Apr 16, 2003 2.950 2.950 2.950 2.950 0 +0.06(+1.90%)
Apr 15, 2003 2.895 2.895 2.895 2.895 0 +0.02(+0.70%)
Apr 14, 2003 2.875 2.875 2.875 2.875 0 -0.02(-0.86%)
Apr 11, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 09, 2003 2.900 2.900 2.900 2.900 0 -0.05(-1.69%)
Apr 08, 2003 2.950 2.950 2.950 2.950 0 +0.20(+7.27%)
Apr 07, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 04, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 03, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 02, 2003 2.750 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 01, 2003 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
Mar 31, 2003 2.650 2.650 2.650 2.650 0 -0.21(-7.34%)
Mar 28, 2003 2.860 2.860 2.860 2.860 0 -0.10(-3.38%)
Mar 27, 2003 2.960 2.960 2.960 2.960 0 -0.04(-1.33%)
Mar 26, 2003 3.000 3.000 3.000 3.000 0 +0.35(+13.21%)
Mar 25, 2003 2.650 2.650 2.650 2.650 0 -0.12(-4.33%)
Mar 24, 2003 2.770 2.770 2.770 2.770 0 -0.14(-4.81%)
Mar 21, 2003 2.910 2.910 2.910 2.910 0 -0.09(-3.00%)
Mar 20, 2003 3.000 3.000 3.000 3.000 0 +0.10(+3.45%)
Mar 19, 2003 2.900 2.900 2.900 2.900 0 +0.15(+5.45%)
Mar 18, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 17, 2003 2.750 2.750 2.750 2.750 0 +0.10(+3.77%)
Mar 14, 2003 2.650 2.650 2.650 2.650 0 +0.10(+3.92%)
Mar 13, 2003 2.550 2.550 2.550 2.550 0 -0.35(-12.07%)
Mar 12, 2003 2.900 2.900 2.900 2.900 0 +0.10(+3.57%)
Mar 11, 2003 2.800 2.800 2.800 2.800 0 -0.02(-0.71%)
Mar 07, 2003 2.820 2.820 2.820 2.820 0 +0.17(+6.42%)
Mar 06, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 05, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 04, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 03, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 28, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 27, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 26, 2003 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Feb 25, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 24, 2003 2.700 2.700 2.700 2.700 0 +0.19(+7.57%)
Feb 21, 2003 2.510 2.510 2.510 2.510 0 -0.29(-10.36%)
Feb 20, 2003 2.800 2.800 2.800 2.800 0 -0.15(-5.08%)
Feb 19, 2003 2.950 2.950 2.950 2.950 0 +0.10(+3.51%)
Feb 18, 2003 2.850 2.850 2.850 2.850 0 -0.15(-5.00%)
Feb 14, 2003 3.000 3.000 3.000 3.000 0 +0.25(+9.09%)
Feb 13, 2003 2.750 2.750 2.750 2.750 0 -0.35(-11.29%)
Feb 12, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 11, 2003 3.100 3.100 3.100 3.100 0 -0.05(-1.59%)
Feb 10, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 07, 2003 3.150 3.150 3.150 3.150 0 -0.15(-4.55%)
Feb 06, 2003 3.300 3.300 3.300 3.300 0 +0.05(+1.54%)
Feb 05, 2003 3.250 3.250 3.250 3.250 0 +0.05(+1.56%)
Jan 30, 2003 3.200 3.200 3.200 3.200 0 -0.10(-3.03%)
Jan 23, 2003 3.300 3.300 3.300 3.300 0 -0.30(-8.33%)
Jan 22, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jan 21, 2003 3.600 3.600 3.600 3.600 0 -0.02(-0.69%)
Jan 17, 2003 3.625 3.625 3.625 3.625 0 +0.12(+3.57%)
Jan 16, 2003 3.500 3.500 3.500 3.500 0 +0.10(+2.94%)
Jan 15, 2003 3.400 3.400 3.400 3.400 0 -0.10(-2.86%)
Jan 14, 2003 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Jan 13, 2003 3.550 3.550 3.550 3.550 0 +0.25(+7.58%)
Jan 10, 2003 3.300 3.300 3.300 3.300 0 -0.15(-4.35%)
Jan 09, 2003 3.450 3.450 3.450 3.450 0 -0.20(-5.48%)
Jan 08, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 07, 2003 3.600 3.650 3.350 3.650 1,200 +0.20(+5.80%)
Jan 02, 2003 3.450 3.450 3.450 3.450 0 -0.05(-1.43%)
Dec 31, 2002 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Dec 27, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 26, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 24, 2002 3.550 3.550 3.550 3.550 16,000 -0.05(-1.39%)
Dec 23, 2002 3.600 3.600 3.600 3.600 0 +0.10(+2.86%)
Dec 20, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 19, 2002 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Dec 18, 2002 3.550 3.550 3.550 3.550 0 -0.05(-1.39%)
Dec 17, 2002 3.600 3.600 3.600 3.600 0 +0.05(+1.41%)
Dec 16, 2002 3.550 3.550 3.550 3.550 0 +0.10(+2.90%)
Dec 13, 2002 3.450 3.450 3.450 3.450 0 -0.16(-4.56%)
Dec 12, 2002 3.615 3.615 3.615 3.615 0 -0.04(-0.96%)
Dec 11, 2002 3.650 3.650 3.650 3.650 0 -0.05(-1.35%)
Dec 10, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 09, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 06, 2002 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Dec 05, 2002 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Dec 04, 2002 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Dec 03, 2002 4.000 4.000 4.000 4.000 0 +0.15(+3.90%)
Dec 02, 2002 3.850 3.850 3.850 3.850 0 +0.48(+14.07%)
Nov 27, 2002 3.375 3.375 3.375 3.375 0 -0.27(-7.53%)
Nov 26, 2002 3.650 3.650 3.650 3.650 0 +0.10(+2.82%)
Nov 25, 2002 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Nov 22, 2002 3.500 3.500 3.500 3.500 0 -0.05(-1.41%)
Nov 21, 2002 3.550 3.550 3.550 3.550 0 +0.10(+2.90%)
Nov 20, 2002 3.450 3.450 3.450 3.450 0 +0.10(+2.99%)
Nov 19, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 18, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 15, 2002 3.350 3.350 3.350 3.350 0 -0.20(-5.63%)
Nov 14, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 13, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 12, 2002 3.550 3.550 3.550 3.550 0 -0.20(-5.33%)
Nov 11, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 08, 2002 3.750 3.750 3.750 3.750 0 +0.40(+11.94%)
Nov 07, 2002 3.350 3.350 3.350 3.350 0 -0.40(-10.67%)
Nov 06, 2002 3.750 3.750 3.750 3.750 0 +0.05(+1.35%)
Nov 05, 2002 3.700 3.700 3.700 3.700 0 +0.40(+12.12%)
Nov 04, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 01, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 31, 2002 3.300 3.300 3.300 3.300 0 -0.21(-5.98%)
Oct 30, 2002 3.510 3.510 3.510 3.510 0 -0.24(-6.40%)
Oct 29, 2002 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Oct 28, 2002 3.450 3.450 3.450 3.450 0 -0.05(-1.43%)
Oct 25, 2002 3.500 3.500 3.500 3.500 0 -0.15(-4.11%)
Oct 24, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 23, 2002 3.650 3.650 3.650 3.650 0 -0.20(-5.19%)
Oct 22, 2002 3.850 3.850 3.850 3.850 0 +0.10(+2.67%)
Oct 21, 2002 3.750 3.750 3.750 3.750 0 +0.10(+2.74%)
Oct 18, 2002 3.650 3.650 3.650 3.650 0 +0.10(+2.82%)
Oct 17, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 16, 2002 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Oct 15, 2002 3.500 3.500 3.500 3.500 0 -0.25(-6.67%)
Oct 14, 2002 3.750 3.750 3.750 3.750 0 +0.10(+2.74%)
Oct 11, 2002 3.650 3.650 3.650 3.650 0 +0.54(+17.37%)
Oct 10, 2002 3.110 3.110 3.110 3.110 0 -0.53(-14.66%)
Oct 09, 2002 3.644 3.644 3.644 3.644 0 +0.64(+21.46%)
Oct 08, 2002 3.000 3.000 3.000 3.000 0 -0.70(-18.92%)
Oct 07, 2002 3.700 3.700 3.700 3.700 0 -0.20(-5.13%)
Oct 04, 2002 3.900 3.900 3.900 3.900 0 -0.08(-2.01%)
Oct 03, 2002 3.980 3.980 3.980 3.980 0 -0.07(-1.73%)
Oct 02, 2002 4.050 4.050 4.050 4.050 0 +0.80(+24.62%)
Oct 01, 2002 3.250 3.250 3.250 3.250 0 -1.05(-24.42%)
Sep 30, 2002 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Sep 27, 2002 4.250 4.250 4.250 4.250 0 +0.25(+6.25%)
Sep 26, 2002 4.000 4.000 4.000 4.000 0 +0.50(+14.29%)
Sep 25, 2002 3.500 3.500 3.500 3.500 0 -0.25(-6.67%)
Sep 24, 2002 3.750 3.750 3.750 3.750 0 -0.25(-6.25%)
Sep 23, 2002 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
Sep 20, 2002 4.150 4.150 4.150 4.150 0 -0.10(-2.35%)
Sep 19, 2002 4.375 4.250 4.250 4.250 8,900 -0.12(-2.86%)
Sep 18, 2002 4.375 4.375 4.375 4.375 0 +0.03(+0.57%)
Sep 17, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 16, 2002 4.350 4.350 4.350 4.350 0 +0.55(+14.47%)
Sep 13, 2002 3.800 3.800 3.800 3.800 0 -0.75(-16.48%)
Sep 12, 2002 4.550 4.550 4.550 4.550 0 +0.20(+4.60%)
Sep 11, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 10, 2002 4.350 4.350 4.350 4.350 0 -0.05(-1.14%)
Sep 09, 2002 4.400 4.400 4.400 4.400 0 +0.10(+2.33%)
Sep 06, 2002 4.300 4.300 4.300 4.300 0 +0.40(+10.26%)
Sep 05, 2002 3.900 3.900 3.900 3.900 0 -0.55(-12.36%)
Sep 04, 2002 4.450 4.450 4.450 4.450 0 +0.45(+11.25%)
Sep 03, 2002 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
Aug 30, 2002 4.150 4.150 4.150 4.150 0 -0.15(-3.49%)
Aug 29, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 28, 2002 4.300 4.300 4.300 4.300 0 -0.35(-7.53%)
Aug 27, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 26, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 23, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 22, 2002 4.650 4.650 4.650 4.650 0 +0.15(+3.33%)
Aug 21, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 20, 2002 4.500 4.500 4.500 4.500 0 +0.45(+11.11%)
Aug 16, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Aug 15, 2002 4.050 4.050 4.050 4.050 0 -0.10(-2.41%)
Aug 14, 2002 4.150 4.150 4.150 4.150 0 -0.05(-1.19%)
Aug 13, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 12, 2002 4.200 4.200 4.200 4.200 0 +0.05(+1.20%)
Aug 07, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 06, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 05, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 02, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 01, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 31, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 30, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 29, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 26, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 25, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 24, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 23, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 22, 2002 4.150 4.150 4.150 4.150 0 -0.10(-2.35%)
Jul 19, 2002 4.250 4.250 4.250 4.250 0 -0.55(-11.46%)
Jul 17, 2002 4.800 4.800 4.800 4.800 0 +0.85(+21.52%)
Jul 12, 2002 3.950 3.950 3.950 3.950 0 -0.55(-12.22%)
Jul 11, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 10, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 09, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 08, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 05, 2002 4.400 4.500 4.500 4.500 1,700 +0.10(+2.27%)
Jul 04, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 03, 2002 4.400 4.400 4.400 4.400 0 -0.47(-9.74%)
Jul 02, 2002 4.875 4.875 4.875 4.875 0 -0.08(-1.52%)
Jul 01, 2002 4.950 4.950 4.950 4.950 0 +0.30(+6.45%)
Jun 28, 2002 4.650 4.650 4.650 4.650 0 +0.03(+0.54%)
Jun 27, 2002 4.625 4.625 4.625 4.625 0 +0.33(+7.56%)
Jun 26, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jun 25, 2002 4.300 4.300 4.300 4.300 0 -0.55(-11.34%)
Jun 21, 2002 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 20, 2002 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 19, 2002 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 18, 2002 4.850 4.850 4.850 4.850 0 +0.55(+12.79%)
Jun 17, 2002 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Jun 14, 2002 4.350 4.350 4.350 4.350 0 -0.30(-6.45%)
Jun 12, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 11, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 10, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 07, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 06, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 05, 2002 4.650 4.650 4.650 4.650 0 -0.60(-11.43%)
May 31, 2002 5.250 5.250 5.250 5.250 0 +0.15(+2.94%)
May 28, 2002 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 27, 2002 5.100 5.250 5.100 5.100 2,900 +0.40(+8.51%)
May 24, 2002 4.700 4.700 4.700 4.700 0 -0.45(-8.74%)
May 23, 2002 5.150 5.150 5.150 5.150 0 -0.10(-1.90%)
May 22, 2002 5.250 5.250 5.250 5.250 0 +0.50(+10.53%)
May 21, 2002 4.750 4.750 4.750 4.750 0 -0.10(-2.06%)
May 20, 2002 4.850 4.850 4.850 4.850 0 -0.25(-4.90%)
May 17, 2002 5.100 5.100 5.100 5.100 0 -0.10(-1.92%)
May 16, 2002 5.200 5.200 5.200 5.200 0 +0.10(+1.96%)
May 15, 2002 5.100 5.100 5.100 5.100 0 +0.50(+10.87%)
May 14, 2002 4.600 4.600 4.600 4.600 0 -0.28(-5.64%)
May 13, 2002 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
May 10, 2002 4.875 4.875 4.875 4.875 0 -0.28(-5.34%)
May 09, 2002 5.150 5.150 5.150 5.150 0 +0.35(+7.29%)
May 08, 2002 4.800 4.800 4.800 4.800 0 -0.20(-4.00%)
May 07, 2002 5.000 5.000 5.000 5.000 0 +0.25(+5.26%)
May 06, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 03, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
May 02, 2002 4.750 4.750 4.750 4.750 0 +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.