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, 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%)
May 01, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 30, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 29, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 26, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 25, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 24, 2002 4.750 4.750 4.750 4.750 0 -0.40(-7.77%)
Apr 23, 2002 5.150 5.150 5.150 5.150 0 +0.45(+9.57%)
Apr 22, 2002 4.700 4.700 4.700 4.700 0 -0.42(-8.29%)
Apr 19, 2002 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Apr 18, 2002 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Apr 17, 2002 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Apr 16, 2002 5.125 5.125 5.125 5.125 0 -0.03(-0.49%)
Apr 15, 2002 5.150 5.150 5.150 5.150 0 +0.55(+11.96%)
Apr 12, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 11, 2002 4.600 4.600 4.600 4.600 0 -0.10(-2.13%)
Apr 10, 2002 4.700 4.700 4.700 4.700 0 +0.05(+1.08%)
Apr 09, 2002 4.650 4.650 4.650 4.650 0 -0.50(-9.71%)
Apr 08, 2002 5.150 5.150 5.150 5.150 0 +0.55(+11.96%)
Apr 05, 2002 4.600 4.600 4.600 4.600 0 -0.05(-1.08%)
Apr 04, 2002 4.650 4.650 4.650 4.650 0 -0.15(-3.12%)
Apr 03, 2002 4.800 4.800 4.800 4.800 0 -0.18(-3.54%)
Apr 02, 2002 4.976 4.976 4.976 4.976 0 +0.28(+5.87%)
Apr 01, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Mar 29, 2002 4.700 4.700 4.700 4.700 1,100 -0.15(-3.09%)
Mar 28, 2002 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 27, 2002 4.850 4.850 4.850 4.850 0 +0.60(+14.12%)
Mar 26, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 25, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 22, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 21, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 20, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 19, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 18, 2002 4.250 4.250 4.250 4.250 0 -0.10(-2.30%)
Mar 15, 2002 4.350 4.350 4.350 4.350 0 -0.25(-5.43%)
Mar 14, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 13, 2002 4.600 4.600 4.600 4.600 0 -0.10(-2.13%)
Mar 12, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Mar 11, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Mar 08, 2002 4.700 4.700 4.700 4.700 0 +0.05(+1.08%)
Mar 07, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 06, 2002 4.650 4.650 4.650 4.650 0 +0.15(+3.33%)
Mar 05, 2002 4.500 4.500 4.500 4.500 0 +0.40(+9.76%)
Mar 04, 2002 4.100 4.100 4.100 4.100 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.