|
Closing price on 3/22/2021
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
584,600 |
| Split-adjusted Price |
8.67 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.34
|
8.67
|
584,600
|
|
|
3/19/2021
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.20
|
15.50
|
15.41
|
8.73
|
603,100
|
|
|
3/18/2021
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.20
|
15.70
|
15.54
|
8.84
|
354,800
|
|
|
3/17/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.59
|
8.78
|
824,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.20
|
15.60
|
15.50
|
8.78
|
561,831
|
|
|
3/15/2021
|
-0.40 / -2.50%
|
16.00
|
16.10
|
15.50
|
15.60
|
15.70
|
8.78
|
461,600
|
|
|
3/12/2021
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.60
|
16.00
|
15.91
|
9.01
|
496,200
|
|
|
3/11/2021
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.80
|
16.20
|
16.15
|
9.12
|
431,500
|
|
|
3/10/2021
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.70
|
16.20
|
15.86
|
9.12
|
684,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.60
|
8.90
|
861,300
|
|
|
3/8/2021
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.20
|
15.80
|
15.64
|
8.90
|
589,800
|
|
|
3/5/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.75
|
9.01
|
644,600
|
|
|
3/4/2021
|
-0.30 / -1.85%
|
16.30
|
16.40
|
15.80
|
15.90
|
16.08
|
8.95
|
526,800
|
|
|
3/3/2021
|
-0.30 / -1.82%
|
16.40
|
16.60
|
16.00
|
16.20
|
16.17
|
9.12
|
834,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.54
|
9.29
|
954,500
|
|
|
3/1/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.31
|
9.29
|
615,300
|
|
|
2/26/2021
|
-0.50 / -2.98%
|
16.60
|
16.90
|
16.00
|
16.30
|
16.27
|
9.18
|
899,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.71
|
9.46
|
864,800
|
|
|
2/24/2021
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.79
|
9.46
|
802,500
|
|
|
2/23/2021
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.40
|
16.90
|
16.80
|
9.52
|
655,100
|
|
|
2/22/2021
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.40
|
16.80
|
16.81
|
9.46
|
984,200
|
|
|
2/19/2021
|
-0.90 / -4.89%
|
18.40
|
18.50
|
17.00
|
17.50
|
17.82
|
9.85
|
392,300
|
|
|
2/18/2021
|
-0.70 / -3.66%
|
19.10
|
19.20
|
18.40
|
18.40
|
18.70
|
10.36
|
724,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.04
|
10.75
|
436,000
|
|
|
2/9/2021
|
+0.20 / +1.06%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.01
|
10.75
|
940,400
|
|
|
2/8/2021
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.70
|
18.90
|
18.88
|
10.64
|
568,900
|
|
|
2/5/2021
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.68
|
10.59
|
1,260,100
|
|
|
2/4/2021
|
-0.90 / -4.62%
|
19.20
|
19.60
|
18.60
|
18.60
|
19.04
|
10.47
|
560,500
|
|
|
2/3/2021
|
+0.30 / +1.56%
|
19.20
|
21.10
|
18.40
|
19.50
|
19.10
|
10.98
|
591,300
|
|
|
2/2/2021
|
+0.30 / +1.59%
|
18.80
|
19.40
|
18.70
|
19.20
|
19.05
|
10.81
|
491,800
|
|
|