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 (%)
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%)
Mar 01, 2006 5.850 6.050 5.850 5.850 15,818 +0.05(+0.86%)
Feb 28, 2006 5.550 6.000 5.700 5.800 20,865 +0.25(+4.50%)
Feb 27, 2006 5.550 5.550 5.400 5.550 8,192 +0.15(+2.78%)
Feb 24, 2006 5.400 5.550 5.400 5.400 8,046 -0.20(-3.57%)
Feb 23, 2006 5.600 5.650 5.450 5.600 4,303 +0.10(+1.82%)
Feb 22, 2006 5.500 5.650 5.500 5.500 3,688 -0.05(-0.90%)
Feb 21, 2006 5.550 5.550 5.400 5.550 5,577 +0.20(+3.74%)
Feb 17, 2006 5.350 5.500 5.350 5.350 7,865 +0.05(+0.94%)
Feb 16, 2006 5.300 5.400 5.300 5.300 7,631 +0.05(+0.95%)
Feb 15, 2006 5.250 5.450 5.250 5.250 16,918 +0.00(+0.00%)
Feb 14, 2006 5.250 5.350 5.250 5.250 5,346 +0.00(+0.00%)
Feb 13, 2006 5.250 5.450 5.250 5.250 9,985 +0.00(+0.00%)
Feb 10, 2006 5.250 5.400 5.250 5.250 17,452 +0.00(+0.00%)
Feb 09, 2006 5.250 5.400 5.200 5.250 8,802 +0.10(+1.94%)
Feb 08, 2006 5.150 5.350 5.150 5.150 3,703 +0.00(+0.00%)
Feb 07, 2006 5.250 5.400 5.150 5.150 8,683 -0.10(-1.90%)
Feb 06, 2006 5.250 5.450 5.200 5.250 18,057 +0.00(+0.00%)
Feb 03, 2006 5.250 5.400 5.200 5.250 18,407 +0.00(+0.00%)
Feb 02, 2006 5.250 5.525 5.250 5.250 279,059 +0.10(+1.94%)
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.