|
Closing price on 2/20/2020
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
90,300 |
| Split-adjusted Price |
8.90 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.65
|
8.90
|
90,300
|
|
|
2/19/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.75
|
8.90
|
119,900
|
|
|
2/18/2020
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
8.90
|
185,100
|
|
|
2/17/2020
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.63
|
8.90
|
128,500
|
|
|
2/14/2020
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
8.95
|
532,500
|
|
|
2/13/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.72
|
8.95
|
157,845
|
|
|
2/12/2020
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.66
|
8.95
|
67,400
|
|
|
2/11/2020
|
+0.10 / +0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.75
|
8.95
|
572,100
|
|
|
2/10/2020
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.53
|
8.90
|
220,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.61
|
8.84
|
65,400
|
|
|
2/6/2020
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.46
|
8.84
|
98,500
|
|
|
2/5/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.33
|
8.73
|
453,700
|
|
|
2/4/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.36
|
8.73
|
127,700
|
|
|
2/3/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
8.73
|
199,500
|
|
|
1/31/2020
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.38
|
8.73
|
211,100
|
|
|
1/30/2020
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.35
|
8.78
|
247,400
|
|
|
1/22/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.32
|
8.73
|
219,500
|
|
|
1/21/2020
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.47
|
8.73
|
271,600
|
|
|
1/20/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.37
|
8.78
|
259,500
|
|
|
1/17/2020
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.53
|
8.78
|
161,900
|
|
|
1/16/2020
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.30
|
8.73
|
124,900
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
8.73
|
53,300
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.36
|
8.73
|
288,215
|
|
|
1/13/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.35
|
8.73
|
131,500
|
|
|
1/10/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.35
|
8.73
|
625,320
|
|
|
1/9/2020
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.30
|
8.73
|
299,315
|
|
|
1/8/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.25
|
8.62
|
133,300
|
|
|
1/7/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.22
|
8.67
|
86,700
|
|
|
1/6/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.23
|
8.67
|
133,800
|
|
|
1/3/2020
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.15
|
8.56
|
103,000
|
|
|