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 29, 2005 4.400 4.550 4.336 4.400 24,520 +0.00(+0.00%)
Apr 28, 2005 4.400 4.550 4.400 4.400 13,107 -0.05(-1.12%)
Apr 27, 2005 4.450 4.650 4.450 4.450 46,499 +0.00(+0.00%)
Apr 26, 2005 4.450 4.650 4.450 4.450 46,499 -0.22(-4.71%)
Apr 25, 2005 4.670 4.750 4.650 4.670 23,392 +0.02(+0.43%)
Apr 22, 2005 4.650 4.800 4.650 4.650 25,460 +0.00(+0.00%)
Apr 21, 2005 4.650 4.800 4.450 4.650 312,169 +0.00(+0.00%)
Apr 20, 2005 4.650 4.800 4.450 4.650 312,169 +0.10(+2.20%)
Apr 19, 2005 4.550 4.750 4.550 4.550 28,185 +0.00(+0.00%)
Apr 18, 2005 4.550 4.700 4.550 4.550 26,827 -0.15(-3.19%)
Apr 15, 2005 4.700 4.750 4.650 4.700 30,402 +0.00(+0.00%)
Apr 14, 2005 4.700 4.750 4.650 4.700 30,402 -0.35(-6.93%)
Apr 13, 2005 5.050 5.050 4.900 5.050 26,899 +0.15(+3.06%)
Apr 12, 2005 4.900 5.050 4.900 4.900 29,107 +0.00(+0.00%)
Apr 11, 2005 4.900 5.050 4.900 4.900 29,107 -0.10(-2.00%)
Apr 08, 2005 5.000 5.100 4.950 5.000 16,551 +0.05(+1.01%)
Apr 07, 2005 4.950 5.050 4.800 4.950 2,131,492 +0.00(+0.00%)
Apr 06, 2005 4.950 5.050 4.800 4.950 2,131,492 +0.10(+2.06%)
Apr 05, 2005 4.850 5.000 4.850 4.850 44,932 -0.10(-2.02%)
Apr 04, 2005 4.950 5.000 4.850 4.950 50,755 +0.00(+0.00%)
Apr 01, 2005 4.950 5.000 4.850 4.950 50,755 +0.01(+0.20%)
Mar 31, 2005 4.940 4.950 4.850 4.940 47,428 +0.17(+3.46%)
Mar 30, 2005 4.775 4.850 4.750 4.775 70,272 +0.00(+0.00%)
Mar 29, 2005 4.775 4.850 4.750 4.775 70,272 -0.04(-0.93%)
Mar 28, 2005 4.820 4.950 4.800 4.820 22,839 -0.08(-1.63%)
Mar 24, 2005 4.900 4.900 4.800 4.900 33,039 +0.05(+1.03%)
Mar 23, 2005 4.850 5.000 4.850 4.850 54,377 +0.00(+0.00%)
Mar 22, 2005 4.850 5.000 4.850 4.850 54,377 -0.05(-1.02%)
Mar 21, 2005 4.900 5.000 4.850 4.900 51,328 -0.11(-2.20%)
Mar 18, 2005 5.010 5.050 4.950 5.010 31,347 +0.00(+0.00%)
Mar 17, 2005 5.010 5.050 4.950 5.010 31,347 -0.17(-3.19%)
Mar 16, 2005 5.175 5.200 5.050 5.175 58,069 +0.00(+0.00%)
Mar 15, 2005 5.175 5.200 5.050 5.175 58,069 +0.08(+1.47%)
Mar 14, 2005 5.100 5.200 5.100 5.100 8,810 -0.10(-1.92%)
Mar 11, 2005 5.200 5.200 5.050 5.200 44,312 +0.00(+0.00%)
Mar 10, 2005 5.200 5.200 5.050 5.200 44,312 +0.08(+1.46%)
Mar 09, 2005 5.125 5.150 5.000 5.125 41,414 +0.08(+1.49%)
Mar 08, 2005 5.050 5.150 4.950 5.050 85,481 +0.00(+0.00%)
Mar 07, 2005 5.050 5.150 4.950 5.050 85,481 +0.00(+0.00%)
Mar 04, 2005 5.050 5.100 5.050 5.050 24,211 -0.07(-1.37%)
Mar 03, 2005 5.120 5.120 5.050 5.120 24,746 -0.03(-0.58%)
Mar 02, 2005 5.150 5.150 5.000 5.150 35,778 +0.00(+0.00%)
Mar 01, 2005 5.150 5.150 5.000 5.150 35,778 +0.20(+4.04%)
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%)
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.