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 (%)
May 31, 2006 5.100 5.150 5.000 5.100 8,855 -0.05(-0.97%)
May 30, 2006 5.150 5.200 5.050 5.150 9,040 +0.05(+0.98%)
May 26, 2006 5.100 5.280 5.100 5.100 15,472 +0.05(+0.99%)
May 25, 2006 5.050 5.200 5.050 5.050 1,893 +0.05(+1.00%)
May 24, 2006 5.000 5.200 5.000 5.000 2,837 -0.05(-0.99%)
May 23, 2006 5.050 5.250 5.050 5.050 6,521 +0.10(+2.02%)
May 22, 2006 4.950 5.000 4.900 4.950 2,255 +0.00(+0.00%)
May 19, 2006 4.950 5.150 4.950 4.950 3,127 -0.15(-2.94%)
May 18, 2006 5.100 5.250 5.100 5.100 4,288 -0.10(-1.92%)
May 17, 2006 5.500 5.400 5.200 5.200 3,677 -0.30(-5.45%)
May 16, 2006 5.500 5.700 5.500 5.500 11,740 +0.00(+0.00%)
May 15, 2006 5.500 5.700 5.400 5.500 2,143 -0.20(-3.51%)
May 12, 2006 5.700 5.800 5.700 5.700 2,927 -0.15(-2.56%)
May 11, 2006 5.850 6.050 5.850 5.850 4,484 +0.05(+0.86%)
May 10, 2006 5.800 5.950 5.800 5.800 5,004 +0.05(+0.87%)
May 09, 2006 5.750 5.850 5.700 5.750 2,756 +0.05(+0.88%)
May 08, 2006 5.700 5.900 5.700 5.700 10,143 -0.05(-0.87%)
May 05, 2006 5.750 5.900 5.700 5.750 8,911 -0.10(-1.71%)
May 04, 2006 5.850 5.850 5.700 5.850 3,560 +0.23(+4.09%)
May 03, 2006 5.620 5.750 5.600 5.620 8,727 +0.07(+1.26%)
May 02, 2006 5.550 5.650 5.550 5.550 24,244 -0.05(-0.89%)
May 01, 2006 5.600 5.800 5.600 5.600 3,662 +0.05(+0.90%)
Apr 28, 2006 5.550 5.550 5.550 5.550 0 -0.05(-0.89%)
Apr 27, 2006 5.600 5.750 5.600 5.600 1,628 -0.10(-1.75%)
Apr 26, 2006 5.700 5.900 5.700 5.700 13,639 +0.20(+3.64%)
Apr 25, 2006 5.500 5.750 5.550 5.500 9,103 +0.00(+0.00%)
Apr 24, 2006 5.500 5.750 5.550 5.500 5,224 +0.00(+0.00%)
Apr 21, 2006 5.500 5.700 5.500 5.500 5,219 +0.00(+0.00%)
Apr 20, 2006 5.550 5.700 5.500 5.500 3,923 -0.05(-0.90%)
Apr 19, 2006 5.500 5.750 5.550 5.550 4,337 +0.05(+0.91%)
Apr 18, 2006 5.500 5.750 5.500 5.500 7,569 +0.00(+0.00%)
Apr 17, 2006 5.500 5.800 5.500 5.500 1,518 +0.00(+0.00%)
Apr 13, 2006 5.500 5.700 5.500 5.500 14,454 +0.00(+0.00%)
Apr 12, 2006 5.800 5.750 5.500 5.500 3,536 -0.30(-5.17%)
Apr 11, 2006 5.800 5.900 5.750 5.800 3,372 +0.05(+0.87%)
Apr 10, 2006 5.750 5.900 5.700 5.750 4,090 +0.00(+0.00%)
Apr 07, 2006 5.750 5.860 5.750 5.750 6,931 -0.09(-1.54%)
Apr 06, 2006 5.840 5.950 5.750 5.840 3,919 +0.09(+1.57%)
Apr 05, 2006 5.750 5.900 5.750 5.750 3,777 +0.00(+0.00%)
Apr 04, 2006 5.750 5.850 5.750 5.750 3,745 +0.10(+1.77%)
Apr 03, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 31, 2006 5.650 5.800 5.650 5.650 14,209 -0.10(-1.74%)
Mar 30, 2006 5.750 5.900 5.750 5.750 7,335 +0.00(+0.00%)
Mar 29, 2006 5.750 5.850 5.750 5.750 8,765 -0.05(-0.86%)
Mar 28, 2006 5.800 5.900 5.800 5.800 11,669 +0.00(+0.00%)
Mar 27, 2006 5.800 5.900 5.800 5.800 14,211 +0.15(+2.65%)
Mar 24, 2006 5.650 5.750 5.650 5.650 4,703 -0.05(-0.88%)
Mar 21, 2006 5.700 5.800 5.700 5.700 15,211 -0.15(-2.56%)
Mar 20, 2006 5.850 5.850 5.750 5.850 9,808 +0.20(+3.54%)
Mar 17, 2006 5.650 5.750 5.650 5.650 4,069 +0.05(+0.89%)
Mar 16, 2006 5.600 5.750 5.600 5.600 38,090 +0.10(+1.82%)
Mar 15, 2006 5.650 5.600 5.500 5.500 4,440 -0.15(-2.65%)
Mar 14, 2006 5.680 5.750 5.650 5.650 4,670 -0.03(-0.53%)
Mar 13, 2006 5.680 5.700 5.550 5.680 14,916 +0.23(+4.22%)
Mar 10, 2006 5.450 5.600 5.450 5.450 8,815 -0.20(-3.54%)
Mar 09, 2006 5.650 5.650 5.550 5.650 2,058 +0.15(+2.73%)
Mar 08, 2006 5.500 5.600 5.500 5.500 5,902 -0.20(-3.51%)
Mar 07, 2006 5.700 5.850 5.700 5.700 2,376 -0.25(-4.20%)
Mar 06, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 03, 2006 5.950 5.950 5.800 5.950 5,909 +0.15(+2.59%)
Mar 02, 2006 5.800 5.850 5.800 5.800 3,550 -0.05(-0.85%)
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.