|
Closing price on 10/25/2024
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
195,400 |
| Split-adjusted Price |
7.60 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.57
|
7.60
|
195,400
|
|
|
10/24/2024
|
+0.20 / +2.67%
|
8.10
|
8.20
|
7.60
|
7.70
|
7.98
|
7.70
|
900,200
|
|
|
10/23/2024
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.42
|
7.50
|
105,800
|
|
|
10/22/2024
|
-0.70 / -9.21%
|
7.70
|
7.70
|
6.90
|
6.90
|
7.07
|
6.90
|
726,200
|
|
|
10/21/2024
|
-0.80 / -9.52%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.95
|
7.60
|
797,500
|
|
|
10/18/2024
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.41
|
8.40
|
512,300
|
|
|
10/17/2024
|
+0.20 / +2.41%
|
8.30
|
9.10
|
8.30
|
8.50
|
8.48
|
8.50
|
832,000
|
|
|
10/16/2024
|
-0.20 / -2.35%
|
8.60
|
8.80
|
8.10
|
8.30
|
8.32
|
8.30
|
639,800
|
|
|
10/15/2024
|
-0.40 / -4.49%
|
8.80
|
9.10
|
8.50
|
8.50
|
8.72
|
8.50
|
285,100
|
|
|
10/14/2024
|
-0.10 / -1.11%
|
9.00
|
9.30
|
8.80
|
8.90
|
9.00
|
8.90
|
230,400
|
|
|
10/11/2024
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.60
|
9.00
|
8.86
|
9.00
|
523,500
|
|
|
10/10/2024
|
-0.10 / -1.08%
|
9.50
|
10.10
|
9.00
|
9.20
|
9.65
|
9.20
|
599,600
|
|
|
10/9/2024
|
+0.80 / +9.41%
|
8.40
|
9.30
|
8.00
|
9.30
|
8.85
|
9.30
|
770,800
|
|
|
10/8/2024
|
-0.90 / -9.57%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.59
|
8.50
|
716,500
|
|
|
10/7/2024
|
-1.00 / -9.62%
|
10.60
|
10.60
|
9.40
|
9.40
|
9.50
|
9.40
|
885,500
|
|
|
10/4/2024
|
+0.60 / +6.12%
|
9.80
|
10.70
|
8.90
|
10.40
|
9.59
|
10.40
|
901,400
|
|
|
10/3/2024
|
-1.00 / -9.26%
|
9.80
|
10.80
|
9.80
|
9.80
|
9.87
|
9.80
|
2,768,500
|
|
|
10/2/2024
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
24,600
|
|
|
10/1/2024
|
-1.30 / -9.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
237,600
|
|
|
9/30/2024
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7,800
|
|
|
9/27/2024
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
75,800
|
|
|
9/26/2024
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6,200
|
|
|
9/25/2024
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
93,100
|
|
|
9/24/2024
|
-2.20 / -9.95%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
173,400
|
|
|
9/23/2024
|
-2.40 / -9.80%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5,000
|
|
|
9/20/2024
|
-2.70 / -9.93%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
24.50
|
60,800
|
|
|
9/19/2024
|
-2.50 / -8.42%
|
30.00
|
30.30
|
27.20
|
27.20
|
29.40
|
27.20
|
354,200
|
|
|
9/18/2024
|
-3.30 / -10.00%
|
30.60
|
32.50
|
29.70
|
29.70
|
31.85
|
29.70
|
97,900
|
|
|
9/17/2024
|
+0.40 / +1.23%
|
32.60
|
33.10
|
32.00
|
33.00
|
32.95
|
33.00
|
3,853,700
|
|
|
9/16/2024
|
-2.10 / -6.05%
|
33.70
|
33.90
|
32.60
|
32.60
|
33.51
|
32.60
|
279,000
|
|
|