|
Closing price on 1/28/2021
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
470,100 |
| Split-adjusted Price |
10.19 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
+0.20 / +1.12%
|
17.90
|
18.40
|
17.60
|
18.10
|
18.00
|
10.19
|
470,100
|
|
|
1/27/2021
|
+0.50 / +2.87%
|
17.30
|
18.10
|
17.10
|
17.90
|
17.61
|
10.08
|
675,000
|
|
|
1/26/2021
|
+0.20 / +1.16%
|
17.20
|
17.50
|
16.70
|
17.40
|
17.06
|
9.80
|
542,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.40
|
17.20
|
16.89
|
9.69
|
540,100
|
|
|
1/22/2021
|
-0.80 / -4.44%
|
18.10
|
18.20
|
17.00
|
17.20
|
17.38
|
9.69
|
410,800
|
|
|
1/21/2021
|
0.00 / 0.00%
|
17.80
|
18.50
|
16.20
|
18.00
|
17.86
|
10.14
|
367,400
|
|
|
1/20/2021
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.30
|
18.00
|
17.66
|
10.14
|
449,400
|
|
|
1/19/2021
|
-1.10 / -5.70%
|
19.10
|
19.10
|
17.40
|
18.20
|
18.26
|
10.25
|
736,600
|
|
|
1/18/2021
|
+0.40 / +2.12%
|
18.90
|
19.80
|
18.50
|
19.30
|
19.14
|
10.87
|
567,400
|
|
|
1/15/2021
|
+1.70 / +9.88%
|
17.10
|
18.90
|
16.00
|
18.90
|
18.18
|
10.64
|
727,500
|
|
|
1/14/2021
|
+0.70 / +4.24%
|
16.20
|
18.10
|
14.90
|
17.20
|
15.90
|
9.69
|
1,019,300
|
|
|
1/13/2021
|
-0.40 / -2.37%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.89
|
9.29
|
150,700
|
|
|
1/12/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.33
|
9.52
|
130,600
|
|
|
1/11/2021
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.68
|
9.57
|
357,700
|
|
|
1/8/2021
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.40
|
17.10
|
16.96
|
9.63
|
397,900
|
|
|
1/7/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.34
|
9.18
|
365,100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.35
|
9.23
|
915,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
9.23
|
929,800
|
|
|
1/4/2021
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.39
|
9.23
|
138,100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
1,134,400
|
|
|
12/30/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
602,516
|
|
|
12/29/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
668,336
|
|
|
12/28/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.41
|
9.23
|
1,425,100
|
|
|
12/25/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
951,700
|
|
|
12/24/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.49
|
9.29
|
125,800
|
|
|
12/23/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.31
|
9.23
|
805,600
|
|
|
12/22/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.38
|
9.29
|
992,700
|
|
|
12/21/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.46
|
9.29
|
278,300
|
|
|
12/18/2020
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
512,700
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.10
|
16.60
|
16.47
|
9.35
|
500,000
|
|
|