|
Closing price on 1/7/2021
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
365,100 |
| Split-adjusted Price |
9.18 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2020
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.50
|
9.35
|
1,113,700
|
|
|
12/15/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
9.23
|
381,100
|
|
|
12/14/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.31
|
9.23
|
167,400
|
|
|
12/11/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.23
|
462,300
|
|
|
12/10/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
9.23
|
669,000
|
|
|
12/9/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.23
|
351,600
|
|
|
12/8/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
9.23
|
190,800
|
|
|
12/7/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
213,500
|
|
|
12/4/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.30
|
9.29
|
361,100
|
|
|
12/3/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
286,300
|
|
|
12/2/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.38
|
9.29
|
236,100
|
|
|
12/1/2020
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.36
|
9.35
|
203,200
|
|
|
11/30/2020
|
+0.10 / +0.61%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.28
|
9.23
|
602,300
|
|
|
11/27/2020
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.23
|
9.18
|
102,200
|
|
|
11/26/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
9.29
|
292,590
|
|
|