|
|
Closing price on 3/26/2024
|
|
| Open |
30.30 |
| High |
31.60 |
| Low |
30.30 |
| Volume |
1,297,500 |
| Split-adjusted Price |
31.60 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.70 / +2.27%
|
30.30
|
31.60
|
30.30
|
31.60
|
30.65
|
31.60
|
1,297,500
|
|
|
3/25/2024
|
-0.10 / -0.32%
|
31.90
|
31.90
|
30.30
|
30.90
|
30.67
|
30.90
|
1,532,100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.70
|
31.00
|
30.79
|
31.00
|
1,440,300
|
|
|
3/21/2024
|
-0.30 / -0.96%
|
31.00
|
32.20
|
30.40
|
31.00
|
31.02
|
31.00
|
1,939,000
|
|
|
3/20/2024
|
-1.60 / -4.86%
|
32.50
|
32.50
|
31.30
|
31.30
|
32.41
|
31.30
|
1,474,200
|
|
|
3/19/2024
|
0.00 / 0.00%
|
32.50
|
32.90
|
30.10
|
32.90
|
32.20
|
32.90
|
1,477,500
|
|
|
3/18/2024
|
-0.10 / -0.30%
|
32.90
|
33.00
|
31.10
|
32.90
|
32.24
|
32.90
|
1,672,200
|
|
|
3/15/2024
|
-0.20 / -0.60%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.51
|
33.00
|
1,308,300
|
|
|
3/14/2024
|
-0.60 / -1.78%
|
33.30
|
33.30
|
32.10
|
33.20
|
33.23
|
33.20
|
1,538,200
|
|
|
3/13/2024
|
0.00 / 0.00%
|
33.00
|
33.80
|
32.00
|
33.80
|
33.00
|
33.80
|
1,461,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
33.30
|
33.80
|
31.50
|
33.80
|
33.03
|
33.80
|
1,561,118
|
|
|
3/11/2024
|
-0.60 / -1.74%
|
34.20
|
34.30
|
32.50
|
33.80
|
33.92
|
33.80
|
1,362,100
|
|
|
3/8/2024
|
+0.10 / +0.29%
|
34.10
|
34.40
|
33.20
|
34.40
|
33.95
|
34.40
|
1,201,600
|
|
|
3/7/2024
|
+0.60 / +1.78%
|
33.60
|
34.40
|
32.00
|
34.30
|
33.86
|
34.30
|
1,498,000
|
|
|
3/6/2024
|
+0.60 / +1.81%
|
31.00
|
33.70
|
31.00
|
33.70
|
32.92
|
33.70
|
1,831,000
|
|
|
3/5/2024
|
+1.40 / +4.42%
|
31.50
|
33.10
|
30.50
|
33.10
|
31.31
|
33.10
|
1,471,100
|
|
|
3/4/2024
|
+0.20 / +0.63%
|
30.80
|
31.70
|
30.60
|
31.70
|
31.08
|
31.70
|
1,694,600
|
|
|
3/1/2024
|
+0.30 / +0.96%
|
30.60
|
31.50
|
30.00
|
31.50
|
30.74
|
31.50
|
1,669,800
|
|
|
2/29/2024
|
+0.20 / +0.65%
|
30.60
|
31.20
|
30.50
|
31.20
|
30.74
|
31.20
|
1,602,100
|
|
|
2/28/2024
|
+0.20 / +0.65%
|
30.50
|
31.00
|
29.60
|
31.00
|
30.65
|
31.00
|
1,330,618
|
|
|
2/27/2024
|
+0.20 / +0.65%
|
30.80
|
30.80
|
29.60
|
30.80
|
30.58
|
30.80
|
1,337,900
|
|
|
2/26/2024
|
-0.80 / -2.55%
|
31.60
|
31.60
|
30.00
|
30.60
|
30.82
|
30.60
|
1,856,116
|
|
|
2/23/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.10
|
31.40
|
30.98
|
31.40
|
924,400
|
|
|
2/22/2024
|
+0.40 / +1.29%
|
31.00
|
31.50
|
29.70
|
31.40
|
31.03
|
31.40
|
1,364,767
|
|
|
2/21/2024
|
0.00 / 0.00%
|
31.00
|
31.60
|
30.50
|
31.00
|
30.99
|
31.00
|
1,482,400
|
|
|
2/20/2024
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.06
|
31.00
|
1,367,316
|
|
|
2/19/2024
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.90
|
31.10
|
31.05
|
31.10
|
1,563,800
|
|
|
2/16/2024
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.90
|
31.10
|
31.04
|
31.10
|
1,243,969
|
|
|
2/15/2024
|
-0.20 / -0.64%
|
31.00
|
31.30
|
31.00
|
31.20
|
31.11
|
31.20
|
1,350,616
|
|
|
2/7/2024
|
0.00 / 0.00%
|
31.10
|
31.60
|
29.60
|
31.40
|
30.81
|
31.40
|
1,899,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|