|
Closing price on 1/6/2020
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
133,800 |
| Split-adjusted Price |
8.67 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.23
|
8.67
|
133,800
|
|
|
1/3/2020
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.15
|
8.56
|
103,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.15
|
8.62
|
134,500
|
|
|
12/31/2019
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.26
|
8.62
|
22,200
|
|
|
12/30/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.99
|
8.56
|
250,100
|
|
|
12/27/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.10
|
14.95
|
8.50
|
721,950
|
|
|
12/26/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
8.50
|
759,565
|
|
|
12/25/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.96
|
8.50
|
283,400
|
|
|
12/24/2019
|
+0.10 / +0.67%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.99
|
8.45
|
406,530
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.87
|
8.39
|
700,465
|
|
|
12/20/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.82
|
8.39
|
282,600
|
|
|
12/19/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
8.39
|
69,900
|
|
|
12/18/2019
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
8.45
|
66,200
|
|
|
12/17/2019
|
-0.20 / -1.32%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.66
|
8.39
|
224,900
|
|
|
12/16/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.08
|
8.11
|
1,030,800
|
|
|
12/13/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.01
|
8.11
|
63,400
|
|
|
12/12/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.14
|
8.16
|
14,000
|
|
|
12/11/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.16
|
8.16
|
832,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
8.16
|
31,800
|
|
|
12/9/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.19
|
8.16
|
146,900
|
|
|
12/6/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.06
|
8.11
|
16,500
|
|
|
12/5/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.15
|
8.11
|
63,400
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.07
|
8.16
|
827,065
|
|
|
12/3/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
8.16
|
195,000
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.23
|
8.16
|
65,600
|
|
|
11/29/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.00
|
8.16
|
1,290,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.91
|
8.05
|
175,700
|
|
|
11/27/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.93
|
8.05
|
30,300
|
|
|
11/26/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.91
|
8.05
|
241,535
|
|
|
11/25/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.92
|
8.00
|
632,265
|
|
|