Closing price on 2/22/2023
|
|
Open |
32.00 |
High |
32.20 |
Low |
32.00 |
Volume |
96,500 |
Split-adjusted Price |
26.74 |
|
|
GKM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
+0.10 / +0.31%
|
32.00
|
32.20
|
32.00
|
32.10
|
32.10
|
26.74
|
96,500
|
|
2/21/2023
|
+0.70 / +2.24%
|
31.30
|
32.00
|
31.30
|
32.00
|
31.76
|
26.66
|
172,400
|
|
2/20/2023
|
+0.20 / +0.64%
|
31.10
|
31.30
|
30.90
|
31.30
|
31.05
|
26.07
|
132,700
|
|
2/17/2023
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.00
|
25.91
|
64,600
|
|
2/16/2023
|
+0.20 / +0.65%
|
30.90
|
31.00
|
30.60
|
31.00
|
30.89
|
25.82
|
89,800
|
|
2/15/2023
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.20
|
30.80
|
30.76
|
25.66
|
161,300
|
|
2/14/2023
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.30
|
30.80
|
30.71
|
25.66
|
306,500
|
|
2/13/2023
|
+0.30 / +0.99%
|
30.40
|
31.10
|
30.30
|
30.70
|
30.40
|
25.57
|
167,800
|
|
2/10/2023
|
+0.50 / +1.67%
|
29.90
|
30.40
|
29.90
|
30.40
|
29.95
|
25.32
|
410,200
|
|
2/9/2023
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.00
|
29.90
|
29.79
|
24.91
|
195,100
|
|
2/8/2023
|
+0.60 / +2.05%
|
29.30
|
29.90
|
29.00
|
29.80
|
29.77
|
24.82
|
253,000
|
|
2/7/2023
|
+0.20 / +0.69%
|
29.10
|
29.40
|
29.00
|
29.20
|
29.20
|
24.32
|
107,600
|
|
2/6/2023
|
+0.20 / +0.69%
|
28.80
|
29.10
|
28.80
|
29.00
|
28.85
|
24.16
|
122,800
|
|
2/3/2023
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.70
|
28.80
|
28.90
|
23.99
|
288,300
|
|
2/2/2023
|
+0.20 / +0.70%
|
28.60
|
28.70
|
28.40
|
28.70
|
28.65
|
23.91
|
101,300
|
|
2/1/2023
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.20
|
28.50
|
28.41
|
23.74
|
216,200
|
|
1/31/2023
|
+0.20 / +0.71%
|
28.30
|
28.60
|
28.20
|
28.50
|
28.47
|
23.74
|
279,700
|
|
1/30/2023
|
+0.30 / +1.07%
|
27.90
|
28.30
|
27.80
|
28.30
|
27.93
|
23.57
|
6,600
|
|
1/27/2023
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.23
|
23.32
|
600
|
|
1/19/2023
|
-0.10 / -0.35%
|
28.60
|
28.60
|
26.50
|
28.50
|
27.75
|
23.74
|
1,300
|
|
1/18/2023
|
+0.30 / +1.06%
|
28.30
|
28.60
|
25.50
|
28.60
|
28.39
|
23.82
|
265,200
|
|
1/17/2023
|
+1.10 / +4.04%
|
27.20
|
28.30
|
26.80
|
28.30
|
27.40
|
23.57
|
117,300
|
|
1/16/2023
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.20
|
27.20
|
26.96
|
22.66
|
1,200
|
|
1/13/2023
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.00
|
27.40
|
27.29
|
22.82
|
634,900
|
|
1/12/2023
|
-0.10 / -0.36%
|
27.90
|
27.90
|
25.60
|
27.70
|
27.59
|
23.07
|
5,400
|
|
1/11/2023
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.90
|
27.80
|
27.15
|
23.16
|
278,300
|
|
1/10/2023
|
+0.50 / +1.82%
|
27.40
|
27.90
|
27.00
|
27.90
|
27.17
|
23.24
|
219,200
|
|
1/9/2023
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.40
|
27.40
|
27.44
|
22.82
|
8,900
|
|
1/6/2023
|
+0.50 / +1.86%
|
27.00
|
27.40
|
26.40
|
27.40
|
26.90
|
22.82
|
121,000
|
|
1/5/2023
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.77
|
22.41
|
3,900
|
|
|