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 30, 2003 3.400 3.400 3.400 3.400 0 +0.15(+4.62%)
Apr 29, 2003 3.250 3.250 3.250 3.250 0 +0.05(+1.56%)
Apr 28, 2003 3.200 3.200 3.200 3.200 0 -0.05(-1.54%)
Apr 25, 2003 3.250 3.250 3.250 3.250 0 +0.05(+1.56%)
Apr 24, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 23, 2003 3.200 3.200 3.200 3.200 0 +0.10(+3.23%)
Apr 21, 2003 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Apr 17, 2003 3.000 3.000 3.000 3.000 0 +0.05(+1.69%)
Apr 16, 2003 2.950 2.950 2.950 2.950 0 +0.06(+1.90%)
Apr 15, 2003 2.895 2.895 2.895 2.895 0 +0.02(+0.70%)
Apr 14, 2003 2.875 2.875 2.875 2.875 0 -0.02(-0.86%)
Apr 11, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 09, 2003 2.900 2.900 2.900 2.900 0 -0.05(-1.69%)
Apr 08, 2003 2.950 2.950 2.950 2.950 0 +0.20(+7.27%)
Apr 07, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 04, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 03, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 02, 2003 2.750 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 01, 2003 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
Mar 31, 2003 2.650 2.650 2.650 2.650 0 -0.21(-7.34%)
Mar 28, 2003 2.860 2.860 2.860 2.860 0 -0.10(-3.38%)
Mar 27, 2003 2.960 2.960 2.960 2.960 0 -0.04(-1.33%)
Mar 26, 2003 3.000 3.000 3.000 3.000 0 +0.35(+13.21%)
Mar 25, 2003 2.650 2.650 2.650 2.650 0 -0.12(-4.33%)
Mar 24, 2003 2.770 2.770 2.770 2.770 0 -0.14(-4.81%)
Mar 21, 2003 2.910 2.910 2.910 2.910 0 -0.09(-3.00%)
Mar 20, 2003 3.000 3.000 3.000 3.000 0 +0.10(+3.45%)
Mar 19, 2003 2.900 2.900 2.900 2.900 0 +0.15(+5.45%)
Mar 18, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 17, 2003 2.750 2.750 2.750 2.750 0 +0.10(+3.77%)
Mar 14, 2003 2.650 2.650 2.650 2.650 0 +0.10(+3.92%)
Mar 13, 2003 2.550 2.550 2.550 2.550 0 -0.35(-12.07%)
Mar 12, 2003 2.900 2.900 2.900 2.900 0 +0.10(+3.57%)
Mar 11, 2003 2.800 2.800 2.800 2.800 0 -0.02(-0.71%)
Mar 07, 2003 2.820 2.820 2.820 2.820 0 +0.17(+6.42%)
Mar 06, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 05, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 04, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 03, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 28, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 27, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 26, 2003 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Feb 25, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 24, 2003 2.700 2.700 2.700 2.700 0 +0.19(+7.57%)
Feb 21, 2003 2.510 2.510 2.510 2.510 0 -0.29(-10.36%)
Feb 20, 2003 2.800 2.800 2.800 2.800 0 -0.15(-5.08%)
Feb 19, 2003 2.950 2.950 2.950 2.950 0 +0.10(+3.51%)
Feb 18, 2003 2.850 2.850 2.850 2.850 0 -0.15(-5.00%)
Feb 14, 2003 3.000 3.000 3.000 3.000 0 +0.25(+9.09%)
Feb 13, 2003 2.750 2.750 2.750 2.750 0 -0.35(-11.29%)
Feb 12, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 11, 2003 3.100 3.100 3.100 3.100 0 -0.05(-1.59%)
Feb 10, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 07, 2003 3.150 3.150 3.150 3.150 0 -0.15(-4.55%)
Feb 06, 2003 3.300 3.300 3.300 3.300 0 +0.05(+1.54%)
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.