|
Closing price on 10/10/2019
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
148,400 |
| Split-adjusted Price |
8.11 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.03
|
8.11
|
148,400
|
|
|
10/9/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
8.11
|
147,700
|
|
|
10/8/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.07
|
8.11
|
264,500
|
|
|
10/7/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
8.11
|
69,600
|
|
|
10/4/2019
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
8.11
|
23,700
|
|
|
10/3/2019
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.99
|
8.00
|
294,400
|
|
|
10/2/2019
|
-0.10 / -0.66%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
8.05
|
274,020
|
|
|
10/1/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
8.11
|
467,300
|
|
|
9/30/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.03
|
8.11
|
22,200
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
8.11
|
746,165
|
|
|
9/26/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.08
|
8.11
|
510,700
|
|
|
9/25/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
8.05
|
59,100
|
|
|
9/24/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.06
|
8.16
|
317,200
|
|
|
9/23/2019
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.91
|
8.05
|
94,500
|
|
|
9/20/2019
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.94
|
7.95
|
302,300
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.89
|
8.00
|
733,300
|
|
|
9/18/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
8.00
|
99,600
|
|
|
9/17/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.92
|
8.05
|
89,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.02
|
8.11
|
870,000
|
|
|
9/13/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.07
|
8.11
|
128,300
|
|
|
9/12/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.11
|
8.16
|
62,900
|
|
|
9/11/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.01
|
8.11
|
366,200
|
|
|
9/10/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
8.05
|
300,300
|
|
|
9/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.06
|
8.11
|
719,900
|
|
|
9/6/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.04
|
8.16
|
241,000
|
|
|
9/5/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.11
|
8.11
|
85,900
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.00
|
8.11
|
623,400
|
|
|
9/3/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
8.11
|
94,500
|
|
|
8/30/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
8.16
|
91,200
|
|
|
8/29/2019
|
+0.10 / +0.67%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.04
|
8.11
|
113,400
|
|
|