|
Closing price on 3/25/2020
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
81,500 |
| Split-adjusted Price |
8.56 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.18
|
8.56
|
81,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.01
|
8.50
|
188,900
|
|
|
3/23/2020
|
-0.50 / -3.21%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.29
|
8.50
|
54,700
|
|
|
3/20/2020
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.18
|
8.78
|
163,600
|
|
|
3/19/2020
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.46
|
8.73
|
96,500
|
|
|
3/18/2020
|
-0.20 / -1.30%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.11
|
8.56
|
109,500
|
|
|
3/17/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.25
|
8.67
|
105,100
|
|
|
3/16/2020
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
8.67
|
32,300
|
|
|
3/13/2020
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
8.73
|
191,100
|
|
|
3/12/2020
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
8.78
|
102,200
|
|
|
3/11/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.73
|
8.95
|
277,500
|
|
|
3/10/2020
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.75
|
8.95
|
169,600
|
|
|
3/9/2020
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
8.90
|
179,135
|
|
|
3/6/2020
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
8.95
|
127,100
|
|
|
3/5/2020
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.72
|
8.90
|
160,300
|
|
|
3/4/2020
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.57
|
8.84
|
196,900
|
|
|
3/3/2020
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.65
|
8.84
|
103,400
|
|
|
3/2/2020
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.61
|
8.90
|
311,600
|
|
|
2/28/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
8.73
|
212,000
|
|
|
2/27/2020
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.73
|
8.73
|
67,600
|
|
|
2/26/2020
|
-0.30 / -1.91%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.46
|
8.67
|
102,900
|
|
|
2/25/2020
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.56
|
8.84
|
96,100
|
|
|
2/24/2020
|
-0.50 / -3.16%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.69
|
8.62
|
100,400
|
|
|
2/21/2020
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
8.90
|
60,000
|
|
|
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
|
|
|