|
Closing price on 2/18/2022
|
|
| Open |
51.30 |
| High |
51.50 |
| Low |
50.70 |
| Volume |
292,500 |
| Split-adjusted Price |
38.65 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.30 / -0.58%
|
51.30
|
51.50
|
50.70
|
51.00
|
51.15
|
38.65
|
292,500
|
|
|
2/17/2022
|
+0.10 / +0.20%
|
46.10
|
51.50
|
46.10
|
51.30
|
51.12
|
38.88
|
282,000
|
|
|
2/16/2022
|
-0.30 / -0.58%
|
51.50
|
51.80
|
50.90
|
51.20
|
51.41
|
38.80
|
313,400
|
|
|
2/15/2022
|
+0.10 / +0.19%
|
51.40
|
51.80
|
51.20
|
51.50
|
51.55
|
39.03
|
366,400
|
|
|
2/14/2022
|
-0.20 / -0.39%
|
51.60
|
51.70
|
51.00
|
51.40
|
51.45
|
38.95
|
273,200
|
|
|
2/11/2022
|
+0.70 / +1.38%
|
50.90
|
51.60
|
50.80
|
51.60
|
51.08
|
39.10
|
360,907
|
|
|
2/10/2022
|
+0.10 / +0.20%
|
50.90
|
51.20
|
50.50
|
50.90
|
50.80
|
38.57
|
418,400
|
|
|
2/9/2022
|
-0.70 / -1.36%
|
51.60
|
51.80
|
50.30
|
50.80
|
51.06
|
38.50
|
322,100
|
|
|
2/8/2022
|
-0.70 / -1.34%
|
52.20
|
52.40
|
51.10
|
51.50
|
51.99
|
39.03
|
462,600
|
|
|
2/7/2022
|
+0.20 / +0.38%
|
52.00
|
52.40
|
51.90
|
52.20
|
52.08
|
39.56
|
336,800
|
|
|
1/28/2022
|
0.00 / 0.00%
|
52.00
|
52.10
|
51.60
|
52.00
|
51.87
|
39.41
|
223,800
|
|
|
1/27/2022
|
+0.10 / +0.19%
|
51.90
|
52.10
|
51.10
|
52.00
|
51.64
|
39.41
|
624,300
|
|
|
1/26/2022
|
+0.20 / +0.39%
|
51.70
|
52.20
|
51.70
|
51.90
|
51.86
|
39.33
|
419,200
|
|
|
1/25/2022
|
+0.20 / +0.39%
|
51.50
|
52.00
|
51.50
|
51.70
|
51.61
|
39.18
|
258,800
|
|
|
1/24/2022
|
-0.20 / -0.39%
|
51.70
|
52.30
|
51.30
|
51.50
|
51.76
|
39.03
|
600,500
|
|
|
1/21/2022
|
+1.20 / +2.38%
|
50.50
|
51.70
|
50.30
|
51.70
|
50.81
|
39.18
|
483,800
|
|
|
1/20/2022
|
+0.60 / +1.20%
|
50.00
|
50.70
|
49.70
|
50.50
|
49.92
|
38.27
|
295,700
|
|
|
1/19/2022
|
-0.60 / -1.19%
|
50.50
|
50.60
|
49.40
|
49.90
|
50.38
|
37.81
|
385,500
|
|
|
1/18/2022
|
-0.30 / -0.59%
|
50.80
|
50.90
|
50.00
|
50.50
|
50.71
|
38.27
|
407,600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
50.80
|
51.10
|
50.60
|
50.80
|
50.86
|
38.50
|
486,300
|
|
|
1/14/2022
|
+0.50 / +0.99%
|
50.30
|
51.10
|
49.70
|
50.80
|
50.53
|
38.50
|
303,300
|
|
|
1/13/2022
|
-1.50 / -2.90%
|
51.90
|
52.10
|
50.30
|
50.30
|
51.64
|
38.12
|
1,083,400
|
|
|
1/12/2022
|
-0.40 / -0.77%
|
52.20
|
52.50
|
51.60
|
51.80
|
52.13
|
39.25
|
673,600
|
|
|
1/11/2022
|
+0.10 / +0.19%
|
52.10
|
52.40
|
52.00
|
52.20
|
52.20
|
39.56
|
1,264,500
|
|
|
1/10/2022
|
+0.50 / +0.97%
|
51.60
|
52.30
|
51.50
|
52.10
|
51.82
|
39.48
|
869,800
|
|
|
1/7/2022
|
-0.80 / -1.53%
|
52.40
|
52.60
|
50.90
|
51.60
|
52.17
|
39.10
|
531,100
|
|
|
1/6/2022
|
+1.80 / +3.56%
|
51.00
|
53.40
|
50.70
|
52.40
|
51.64
|
39.71
|
1,092,550
|
|
|
1/5/2022
|
+4.60 / +10.00%
|
46.10
|
50.60
|
46.00
|
50.60
|
47.33
|
38.34
|
1,061,000
|
|
|
1/4/2022
|
+1.20 / +2.68%
|
44.80
|
46.00
|
44.80
|
46.00
|
45.42
|
34.86
|
717,800
|
|
|
12/31/2021
|
+0.10 / +0.22%
|
44.70
|
45.00
|
44.50
|
44.80
|
44.67
|
33.95
|
736,500
|
|
|