|
Closing price on 11/6/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
44,200 |
| Split-adjusted Price |
8.00 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
8.00
|
44,200
|
|
|
11/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.99
|
8.05
|
54,500
|
|
|
11/4/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
8.05
|
32,800
|
|
|
11/1/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
14.98
|
8.11
|
301,220
|
|
|
10/31/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
8.11
|
44,900
|
|
|
10/30/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.95
|
8.05
|
34,900
|
|
|
10/29/2019
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
8.05
|
570,920
|
|
|
10/28/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.05
|
10,300
|
|
|
10/25/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.02
|
8.05
|
214,000
|
|
|
10/24/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
8.11
|
203,300
|
|
|
10/23/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
8.05
|
22,800
|
|
|
10/22/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
8.11
|
200,500
|
|
|
10/21/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.05
|
165,400
|
|
|
10/18/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.05
|
733,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
8.11
|
20,200
|
|
|
10/16/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.09
|
8.11
|
87,800
|
|
|
10/15/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
8.16
|
183,600
|
|
|
10/14/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.12
|
8.16
|
36,200
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.01
|
8.11
|
534,300
|
|
|
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
|
|
|