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 (%)
Jun 30, 2005 4.800 4.850 4.700 4.800 8,419 +0.03(+0.63%)
Jun 29, 2005 4.770 4.780 4.700 4.770 14,695 +0.02(+0.42%)
Jun 28, 2005 4.750 4.900 4.700 4.750 22,328 +0.00(+0.00%)
Jun 27, 2005 4.750 4.900 4.750 4.750 26,744 +0.00(+0.00%)
Jun 24, 2005 4.750 4.900 4.750 4.750 26,744 -0.20(-4.04%)
Jun 23, 2005 4.950 5.000 4.900 4.950 16,726 +0.00(+0.00%)
Jun 22, 2005 4.950 5.050 4.850 4.950 25,893 -0.01(-0.20%)
Jun 21, 2005 4.960 5.000 4.850 4.960 44,666 +0.00(+0.00%)
Jun 20, 2005 4.960 5.000 4.850 4.960 44,666 +0.11(+2.27%)
Jun 17, 2005 4.850 4.950 4.850 4.850 39,143 -0.15(-3.00%)
Jun 16, 2005 5.000 5.000 4.800 5.000 24,085 +0.25(+5.26%)
Jun 15, 2005 4.750 4.900 4.750 4.750 17,658 +0.00(+0.00%)
Jun 14, 2005 4.750 4.900 4.750 4.750 17,658 -0.10(-2.06%)
Jun 13, 2005 4.850 4.850 4.750 4.850 16,896 +0.20(+4.30%)
Jun 10, 2005 4.650 4.800 4.650 4.650 37,795 +0.00(+0.00%)
Jun 09, 2005 4.650 4.800 4.650 4.650 37,795 -0.10(-2.11%)
Jun 08, 2005 4.750 4.850 4.550 4.750 26,417 +0.00(+0.00%)
Jun 07, 2005 4.750 4.850 4.550 4.750 26,417 +0.10(+2.15%)
Jun 06, 2005 4.650 4.800 4.600 4.650 18,442 +0.00(+0.00%)
Jun 03, 2005 4.650 4.800 4.650 4.650 46,223 +0.00(+0.00%)
Jun 02, 2005 4.650 4.800 4.650 4.650 65,727 +0.00(+0.00%)
Jun 01, 2005 4.650 4.800 4.650 4.650 65,727 +0.05(+1.09%)
May 31, 2005 4.600 4.700 4.600 4.600 25,254 -0.07(-1.50%)
May 27, 2005 4.670 4.800 4.650 4.670 18,455 +0.02(+0.43%)
May 26, 2005 4.650 4.750 4.650 4.650 29,108 +0.00(+0.00%)
May 25, 2005 4.650 4.750 4.650 4.650 29,108 -0.05(-1.06%)
May 24, 2005 4.700 4.700 4.700 4.700 0 +0.16(+3.41%)
May 23, 2005 4.545 4.650 4.545 4.545 50,650 +0.00(+0.00%)
May 20, 2005 4.545 4.650 4.545 4.545 50,650 -0.05(-1.20%)
May 19, 2005 4.600 4.600 4.500 4.600 14,690 +0.05(+1.10%)
May 17, 2005 4.550 4.550 4.450 4.550 23,966 +0.15(+3.41%)
May 16, 2005 4.400 4.550 4.400 4.400 15,279 -0.15(-3.30%)
May 13, 2005 4.550 4.600 4.520 4.550 22,366 +0.00(+0.00%)
May 12, 2005 4.550 4.600 4.450 4.550 53,295 +0.00(+0.00%)
May 11, 2005 4.550 4.600 4.450 4.550 53,295 +0.05(+1.11%)
May 10, 2005 4.500 4.650 4.500 4.500 29,931 +0.00(+0.00%)
May 09, 2005 4.500 4.650 4.500 4.500 29,931 -0.10(-2.17%)
May 06, 2005 4.600 4.700 4.600 4.600 17,665 +0.05(+1.10%)
May 05, 2005 4.550 4.600 4.500 4.550 51,636 +0.00(+0.00%)
May 04, 2005 4.550 4.600 4.500 4.550 51,636 +0.10(+2.25%)
May 03, 2005 4.450 4.550 4.400 4.450 16,296 +0.05(+1.14%)
May 02, 2005 4.400 4.550 4.336 4.400 24,520 +0.00(+0.00%)
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%)
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.