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 (%)
Aug 29, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 28, 2003 4.300 4.300 4.300 4.300 0 +0.15(+3.61%)
Aug 27, 2003 4.150 4.150 4.150 4.150 0 -0.15(-3.49%)
Aug 26, 2003 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Aug 25, 2003 4.250 4.250 4.250 4.250 0 +0.30(+7.59%)
Aug 22, 2003 3.950 3.950 3.950 3.950 0 -0.20(-4.82%)
Aug 19, 2003 4.150 4.150 4.150 4.150 0 +0.40(+10.67%)
Aug 18, 2003 3.750 3.750 3.750 3.750 0 -0.30(-7.41%)
Aug 15, 2003 4.050 4.050 4.050 4.050 0 +0.20(+5.19%)
Aug 14, 2003 3.850 3.850 3.850 3.850 0 -0.15(-3.75%)
Aug 13, 2003 4.000 4.000 4.000 4.000 0 +0.05(+1.27%)
Aug 12, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 11, 2003 3.950 3.950 3.950 3.950 0 +0.10(+2.60%)
Aug 08, 2003 3.850 3.850 3.850 3.850 0 -0.05(-1.28%)
Aug 07, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 06, 2003 3.900 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 05, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 04, 2003 3.800 3.800 3.800 3.800 0 -0.30(-7.32%)
Aug 01, 2003 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Jul 31, 2003 4.050 4.050 4.050 4.050 0 -0.20(-4.71%)
Jul 30, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 29, 2003 4.250 4.250 4.250 4.250 0 -0.25(-5.56%)
Jul 28, 2003 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 25, 2003 4.500 4.500 4.500 4.500 0 +0.40(+9.76%)
Jul 24, 2003 4.100 4.100 4.100 4.100 0 +0.15(+3.80%)
Jul 23, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 22, 2003 3.950 3.950 3.950 3.950 0 -0.05(-1.25%)
Jul 21, 2003 4.000 4.000 4.000 4.000 0 +0.10(+2.56%)
Jul 18, 2003 3.900 3.900 3.900 3.900 0 -0.15(-3.70%)
Jul 17, 2003 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 16, 2003 4.050 4.050 4.050 4.050 0 -1.05(-20.59%)
Jul 15, 2003 5.100 5.100 5.100 5.100 0 +0.20(+4.08%)
Jul 14, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 11, 2003 4.900 4.900 4.900 4.900 0 -0.10(-2.00%)
Jul 10, 2003 5.000 5.000 5.000 5.000 0 +0.90(+21.95%)
Jul 09, 2003 4.100 4.100 4.100 4.100 0 +0.10(+2.50%)
Jul 08, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 07, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 03, 2003 3.838 4.000 3.950 4.000 1,000 +0.20(+5.26%)
Jul 02, 2003 3.800 3.800 3.800 3.800 0 -0.70(-15.56%)
Jul 01, 2003 4.500 4.500 4.500 4.500 0 -0.40(-8.16%)
Jun 30, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jun 27, 2003 4.900 4.900 4.900 4.900 0 +0.95(+24.05%)
Jun 26, 2003 3.950 3.950 3.950 3.950 0 -1.05(-21.00%)
Jun 25, 2003 5.000 5.000 5.000 5.000 0 +0.10(+2.04%)
Jun 24, 2003 4.900 4.900 4.900 4.900 0 +0.85(+20.99%)
Jun 23, 2003 4.050 4.050 4.050 4.050 0 -0.95(-19.00%)
Jun 20, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 19, 2003 5.000 5.000 5.000 5.000 0 +0.80(+19.05%)
Jun 18, 2003 4.200 4.200 4.200 4.200 0 +0.30(+7.69%)
Jun 17, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 16, 2003 3.900 3.900 3.900 3.900 0 -0.15(-3.70%)
Jun 13, 2003 4.050 4.050 4.050 4.050 0 +0.05(+1.25%)
Jun 12, 2003 4.000 4.000 4.000 4.000 0 +0.15(+3.90%)
Jun 11, 2003 3.850 3.850 3.850 3.850 0 -0.05(-1.28%)
Jun 10, 2003 3.900 3.900 3.900 3.900 0 +0.05(+1.30%)
Jun 09, 2003 3.850 3.850 3.850 3.850 0 -1.69(-30.51%)
Jun 06, 2003 5.540 5.540 5.540 5.540 0 +1.84(+49.73%)
Jun 05, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 04, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 03, 2003 3.700 3.700 3.700 3.700 0 +0.25(+7.25%)
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.