|
Closing price on 11/12/2024
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
266,400 |
| Split-adjusted Price |
5.90 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
266,400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.93
|
5.80
|
419,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.81
|
5.80
|
180,800
|
|
|
11/7/2024
|
-0.50 / -7.94%
|
6.40
|
6.60
|
5.70
|
5.80
|
5.89
|
5.80
|
961,900
|
|
|
11/6/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
137,200
|
|
|
11/5/2024
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.28
|
6.30
|
181,100
|
|
|
11/4/2024
|
-0.40 / -6.15%
|
6.50
|
6.70
|
6.00
|
6.10
|
6.32
|
6.10
|
384,800
|
|
|
11/1/2024
|
-0.60 / -8.45%
|
7.10
|
7.10
|
6.40
|
6.50
|
6.65
|
6.50
|
441,900
|
|
|
10/31/2024
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.99
|
7.10
|
241,200
|
|
|
10/30/2024
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.98
|
6.90
|
235,300
|
|
|
10/29/2024
|
-0.10 / -1.41%
|
7.40
|
7.50
|
6.90
|
7.00
|
7.06
|
7.00
|
402,500
|
|
|
10/28/2024
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.29
|
7.10
|
200,900
|
|
|
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
|
|
|