|
Closing price on 7/14/2025
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
770,800 |
| Split-adjusted Price |
4.30 |
There is no data on 7/15/2025. Display data on 7/14/2025 instead.
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2025
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.35
|
4.30
|
770,800
|
|
|
7/11/2025
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
392,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.40
|
4.31
|
4.40
|
827,200
|
|
|
7/9/2025
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.43
|
4.40
|
986,400
|
|
|
7/8/2025
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.40
|
4.50
|
4.61
|
4.50
|
1,952,500
|
|
|
7/7/2025
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.46
|
4.50
|
778,400
|
|
|
7/4/2025
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.12
|
4.10
|
317,800
|
|
|
7/3/2025
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
695,800
|
|
|
7/2/2025
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.14
|
4.20
|
1,215,400
|
|
|
7/1/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
1,148,000
|
|
|
6/30/2025
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
160,900
|
|
|
6/27/2025
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
93,300
|
|
|
6/26/2025
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.92
|
3.90
|
125,400
|
|
|
6/25/2025
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
290,700
|
|
|
6/24/2025
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
102,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.91
|
4.00
|
235,100
|
|
|
6/20/2025
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.06
|
4.00
|
201,500
|
|
|
6/19/2025
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.05
|
4.20
|
413,700
|
|
|
6/18/2025
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
142,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
184,300
|
|
|
6/16/2025
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
256,300
|
|
|
6/13/2025
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.70
|
3.90
|
3.89
|
3.90
|
501,600
|
|
|
6/12/2025
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.09
|
4.10
|
271,600
|
|
|
6/11/2025
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.15
|
4.20
|
570,100
|
|
|
6/10/2025
|
+0.20 / +4.88%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.28
|
4.30
|
992,700
|
|
|
6/9/2025
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.07
|
4.10
|
1,278,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
348,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
111,300
|
|
|
6/4/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
169,100
|
|
|
6/3/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
237,800
|
|
|