|
Closing price on 12/8/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
190,800 |
| Split-adjusted Price |
9.23 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
223,100
|
|
|
11/24/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
771,400
|
|
|
11/23/2020
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.46
|
9.23
|
123,400
|
|
|
11/20/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
9.29
|
180,300
|
|
|
11/19/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.31
|
9.23
|
31,700
|
|
|
11/18/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.38
|
9.23
|
114,300
|
|
|
11/17/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
9.29
|
89,400
|
|
|
11/16/2020
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.44
|
9.23
|
136,500
|
|
|
11/13/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.31
|
9.29
|
44,700
|
|
|
11/12/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.47
|
9.29
|
69,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.46
|
9.29
|
315,900
|
|
|
11/10/2020
|
-0.10 / -0.60%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.44
|
9.29
|
107,400
|
|
|
11/9/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.53
|
9.35
|
183,700
|
|
|
11/6/2020
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.67
|
9.40
|
154,500
|
|
|
11/5/2020
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.50
|
9.40
|
173,300
|
|
|
11/4/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.64
|
9.40
|
111,800
|
|
|
11/3/2020
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.55
|
9.40
|
160,600
|
|
|
11/2/2020
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.50
|
9.35
|
264,400
|
|
|
10/30/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
9.29
|
296,600
|
|
|
10/29/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
9.29
|
299,200
|
|
|
10/28/2020
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.42
|
9.29
|
134,800
|
|
|