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 28, 2004 4.200 4.320 4.200 4.200 61,114 -0.05(-1.18%)
May 27, 2004 4.250 4.350 4.188 4.250 54,435 +0.20(+4.94%)
May 26, 2004 4.050 4.150 4.050 4.050 60,792 +0.00(+0.00%)
May 25, 2004 4.050 4.150 4.050 4.050 60,792 -0.05(-1.22%)
May 24, 2004 4.100 4.150 4.000 4.100 47,341 +0.00(+0.00%)
May 21, 2004 4.100 4.150 4.000 4.100 47,341 +0.15(+3.80%)
May 20, 2004 3.950 4.050 3.900 3.950 45,487 +0.01(+0.25%)
May 19, 2004 3.940 4.050 3.850 3.940 29,268 +0.00(+0.00%)
May 18, 2004 4.000 4.050 3.850 3.940 29,268 -0.06(-1.50%)
May 17, 2004 3.950 4.000 3.800 4.000 58,334 +0.05(+1.27%)
May 14, 2004 4.000 3.950 3.800 3.950 67,063 +0.00(+0.00%)
May 13, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
May 12, 2004 4.000 4.060 3.850 3.950 29,354 -0.05(-1.25%)
May 11, 2004 3.930 4.050 3.900 4.000 69,158 +0.07(+1.78%)
May 10, 2004 4.070 4.000 3.850 3.930 237,436 -0.14(-3.44%)
May 07, 2004 4.250 4.200 4.050 4.070 111,079 -0.18(-4.24%)
May 06, 2004 4.300 4.250 4.150 4.250 30,221 -0.05(-1.16%)
May 05, 2004 4.150 4.400 4.193 4.300 37,057 +0.15(+3.61%)
May 04, 2004 4.250 4.300 4.150 4.150 25,697 -0.10(-2.35%)
May 03, 2004 4.190 4.250 4.180 4.250 42,963 +0.06(+1.43%)
Apr 30, 2004 4.250 4.300 4.100 4.190 30,547 -0.06(-1.41%)
Apr 29, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 28, 2004 4.500 4.308 4.100 4.250 43,529 -0.25(-5.56%)
Apr 27, 2004 4.350 4.500 4.350 4.500 27,448 +0.15(+3.45%)
Apr 26, 2004 4.400 4.550 4.302 4.350 56,867 -0.05(-1.14%)
Apr 23, 2004 4.410 4.400 4.300 4.400 50,095 -0.01(-0.23%)
Apr 22, 2004 5.240 4.450 4.300 4.410 22,305 -0.83(-15.84%)
Apr 21, 2004 4.400 5.240 4.250 5.240 25,547 +0.84(+19.09%)
Apr 20, 2004 4.450 4.450 4.350 4.400 60,112 -0.05(-1.12%)
Apr 19, 2004 4.500 4.450 4.200 4.450 51,651 -0.05(-1.11%)
Apr 16, 2004 4.400 4.500 4.250 4.500 100,511 +0.10(+2.27%)
Apr 15, 2004 4.400 4.400 4.250 4.400 6,450 +0.00(+0.00%)
Apr 14, 2004 4.600 4.550 4.400 4.400 41,443 -0.20(-4.35%)
Apr 13, 2004 4.750 4.650 4.510 4.600 16,296 -0.15(-3.16%)
Apr 12, 2004 4.750 4.750 4.600 4.750 40,553 +0.00(+0.00%)
Apr 08, 2004 4.750 4.750 4.600 4.750 58,118 +0.00(+0.00%)
Apr 07, 2004 4.700 4.750 4.650 4.750 27,214 +0.05(+1.06%)
Apr 06, 2004 4.750 4.700 4.650 4.700 21,018 -0.05(-1.05%)
Apr 05, 2004 4.750 4.750 4.550 4.750 76,110 +0.00(+0.00%)
Apr 02, 2004 4.700 4.750 4.600 4.750 94,637 +0.05(+1.06%)
Apr 01, 2004 4.550 4.750 4.550 4.700 68,165 +0.15(+3.30%)
Mar 31, 2004 4.510 4.650 4.550 4.550 48,645 +0.04(+0.89%)
Mar 30, 2004 4.500 4.550 4.400 4.510 39,992 +0.01(+0.22%)
Mar 29, 2004 4.600 4.600 4.500 4.500 32,896 -0.10(-2.17%)
Mar 26, 2004 4.550 4.650 4.450 4.600 26,207 +0.05(+1.10%)
Mar 25, 2004 4.500 4.550 4.250 4.550 53,364 +0.05(+1.11%)
Mar 24, 2004 4.400 4.550 4.400 4.500 30,809 +0.10(+2.27%)
Mar 23, 2004 4.450 4.550 4.250 4.400 24,775 -0.05(-1.12%)
Mar 22, 2004 4.550 4.500 4.350 4.450 24,953 -0.10(-2.20%)
Mar 19, 2004 4.550 4.550 4.400 4.550 51,972 +0.00(+0.00%)
Mar 18, 2004 4.550 4.550 4.500 4.550 15,030 +0.00(+0.00%)
Mar 17, 2004 4.500 4.700 4.450 4.550 86,229 +0.05(+1.11%)
Mar 16, 2004 4.450 4.500 4.450 4.500 66,461 +0.05(+1.12%)
Mar 15, 2004 4.650 4.600 4.350 4.450 78,069 -0.10(-2.20%)
Mar 12, 2004 4.550 4.550 4.372 4.550 37,690 +0.00(+0.00%)
Mar 11, 2004 4.650 4.550 4.372 4.550 37,690 -0.10(-2.15%)
Mar 10, 2004 4.900 4.700 4.550 4.650 37,703 -0.25(-5.10%)
Mar 09, 2004 4.950 4.900 4.800 4.900 54,188 -0.05(-1.01%)
Mar 08, 2004 4.900 4.950 4.750 4.950 53,136 +0.10(+2.06%)
Mar 05, 2004 4.850 4.850 4.600 4.850 70,460 +0.00(+0.00%)
Mar 04, 2004 4.900 4.850 4.600 4.850 70,460 -0.05(-1.02%)
Mar 03, 2004 4.850 4.900 4.650 4.900 37,522 +0.05(+1.03%)
Mar 02, 2004 5.150 4.850 4.700 4.850 31,237 -0.30(-5.83%)
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.