|
Closing price on 2/5/2020
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
453,700 |
| Split-adjusted Price |
8.73 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.15
|
8.62
|
134,500
|
|
|
12/31/2019
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.26
|
8.62
|
22,200
|
|
|
12/30/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.99
|
8.56
|
250,100
|
|
|
12/27/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.10
|
14.95
|
8.50
|
721,950
|
|
|
12/26/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
8.50
|
759,565
|
|
|
12/25/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.96
|
8.50
|
283,400
|
|
|
12/24/2019
|
+0.10 / +0.67%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.99
|
8.45
|
406,530
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.87
|
8.39
|
700,465
|
|
|
12/20/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.82
|
8.39
|
282,600
|
|
|
12/19/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
8.39
|
69,900
|
|
|
12/18/2019
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
8.45
|
66,200
|
|
|