|
Closing price on 1/24/2022
|
|
| Open |
51.70 |
| High |
52.30 |
| Low |
51.30 |
| Volume |
600,500 |
| Split-adjusted Price |
39.03 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.20 / -0.39%
|
51.70
|
52.30
|
51.30
|
51.50
|
51.76
|
39.03
|
600,500
|
|
|
1/21/2022
|
+1.20 / +2.38%
|
50.50
|
51.70
|
50.30
|
51.70
|
50.81
|
39.18
|
483,800
|
|
|
1/20/2022
|
+0.60 / +1.20%
|
50.00
|
50.70
|
49.70
|
50.50
|
49.92
|
38.27
|
295,700
|
|
|
1/19/2022
|
-0.60 / -1.19%
|
50.50
|
50.60
|
49.40
|
49.90
|
50.38
|
37.81
|
385,500
|
|
|
1/18/2022
|
-0.30 / -0.59%
|
50.80
|
50.90
|
50.00
|
50.50
|
50.71
|
38.27
|
407,600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
50.80
|
51.10
|
50.60
|
50.80
|
50.86
|
38.50
|
486,300
|
|
|
1/14/2022
|
+0.50 / +0.99%
|
50.30
|
51.10
|
49.70
|
50.80
|
50.53
|
38.50
|
303,300
|
|
|
1/13/2022
|
-1.50 / -2.90%
|
51.90
|
52.10
|
50.30
|
50.30
|
51.64
|
38.12
|
1,083,400
|
|
|
1/12/2022
|
-0.40 / -0.77%
|
52.20
|
52.50
|
51.60
|
51.80
|
52.13
|
39.25
|
673,600
|
|
|
1/11/2022
|
+0.10 / +0.19%
|
52.10
|
52.40
|
52.00
|
52.20
|
52.20
|
39.56
|
1,264,500
|
|
|
1/10/2022
|
+0.50 / +0.97%
|
51.60
|
52.30
|
51.50
|
52.10
|
51.82
|
39.48
|
869,800
|
|
|
1/7/2022
|
-0.80 / -1.53%
|
52.40
|
52.60
|
50.90
|
51.60
|
52.17
|
39.10
|
531,100
|
|
|
1/6/2022
|
+1.80 / +3.56%
|
51.00
|
53.40
|
50.70
|
52.40
|
51.64
|
39.71
|
1,092,550
|
|
|
1/5/2022
|
+4.60 / +10.00%
|
46.10
|
50.60
|
46.00
|
50.60
|
47.33
|
38.34
|
1,061,000
|
|
|
1/4/2022
|
+1.20 / +2.68%
|
44.80
|
46.00
|
44.80
|
46.00
|
45.42
|
34.86
|
717,800
|
|
|
12/31/2021
|
+0.10 / +0.22%
|
44.70
|
45.00
|
44.50
|
44.80
|
44.67
|
33.95
|
736,500
|
|
|
12/30/2021
|
+0.80 / +1.82%
|
44.00
|
44.70
|
43.80
|
44.70
|
44.15
|
33.87
|
479,050
|
|
|
12/29/2021
|
0.00 / 0.00%
|
43.90
|
44.30
|
43.60
|
43.90
|
43.88
|
33.27
|
673,800
|
|
|
12/28/2021
|
+0.30 / +0.69%
|
43.70
|
44.20
|
43.40
|
43.90
|
43.72
|
33.27
|
1,259,500
|
|
|
12/27/2021
|
+0.30 / +0.69%
|
43.30
|
43.90
|
43.10
|
43.60
|
43.63
|
33.04
|
629,100
|
|
|
12/24/2021
|
-3.10 / -6.68%
|
46.40
|
46.40
|
43.30
|
43.30
|
44.55
|
32.81
|
484,400
|
|
|
12/23/2021
|
-0.10 / -0.22%
|
46.40
|
47.10
|
46.30
|
46.40
|
46.64
|
35.16
|
538,300
|
|
|
12/22/2021
|
+3.40 / +7.89%
|
43.10
|
46.50
|
43.10
|
46.50
|
44.48
|
35.24
|
1,772,100
|
|
|
12/21/2021
|
+3.90 / +9.95%
|
39.20
|
43.10
|
39.20
|
43.10
|
41.14
|
32.66
|
1,351,145
|
|
|
12/20/2021
|
+3.50 / +9.80%
|
35.70
|
39.20
|
35.70
|
39.20
|
37.94
|
29.71
|
2,156,500
|
|
|
12/17/2021
|
-0.80 / -2.19%
|
36.50
|
36.90
|
35.70
|
35.70
|
36.37
|
27.05
|
853,200
|
|
|
12/16/2021
|
+0.20 / +0.55%
|
36.50
|
36.60
|
36.10
|
36.50
|
36.31
|
27.66
|
892,300
|
|
|
12/15/2021
|
+0.20 / +0.55%
|
36.10
|
36.40
|
35.30
|
36.30
|
36.00
|
27.51
|
632,700
|
|
|
12/14/2021
|
+0.50 / +1.40%
|
35.60
|
36.30
|
35.30
|
36.10
|
35.81
|
27.36
|
1,234,400
|
|
|
12/13/2021
|
+0.40 / +1.14%
|
35.30
|
35.90
|
34.90
|
35.60
|
35.28
|
26.98
|
609,300
|
|
|