|
|
Closing price on 3/6/2024
|
|
| Open |
31.00 |
| High |
33.70 |
| Low |
31.00 |
| Volume |
1,831,000 |
| Split-adjusted Price |
33.70 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2024
|
0.00 / 0.00%
|
31.10
|
31.70
|
28.30
|
31.40
|
31.13
|
31.40
|
1,182,700
|
|
|
2/5/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.20
|
31.40
|
30.79
|
31.40
|
1,108,700
|
|
|
2/2/2024
|
-0.10 / -0.32%
|
31.40
|
31.50
|
29.10
|
31.40
|
30.85
|
31.40
|
1,858,700
|
|
|
2/1/2024
|
-1.00 / -3.08%
|
32.50
|
32.50
|
30.90
|
31.50
|
31.61
|
31.50
|
1,781,600
|
|
|
1/31/2024
|
-0.50 / -1.52%
|
32.80
|
32.90
|
31.10
|
32.50
|
32.55
|
32.50
|
1,642,951
|
|
|
1/30/2024
|
-0.30 / -0.90%
|
33.20
|
33.40
|
32.20
|
33.00
|
33.09
|
33.00
|
1,613,800
|
|
|
1/29/2024
|
+0.10 / +0.30%
|
33.10
|
33.30
|
32.20
|
33.30
|
33.17
|
33.30
|
840,100
|
|
|
1/26/2024
|
+0.20 / +0.61%
|
33.20
|
33.20
|
32.00
|
33.20
|
32.92
|
33.20
|
1,445,900
|
|
|
1/25/2024
|
+0.20 / +0.61%
|
32.80
|
33.00
|
31.80
|
33.00
|
32.73
|
33.00
|
1,573,400
|
|
|
1/24/2024
|
+0.10 / +0.31%
|
32.70
|
32.80
|
31.70
|
32.80
|
32.57
|
32.80
|
1,054,200
|
|
|
1/23/2024
|
+0.10 / +0.31%
|
32.60
|
32.70
|
31.70
|
32.70
|
32.50
|
32.70
|
1,197,300
|
|
|
1/22/2024
|
+0.10 / +0.31%
|
32.50
|
32.70
|
31.50
|
32.60
|
32.55
|
32.60
|
791,400
|
|
|
1/19/2024
|
+0.30 / +0.93%
|
32.10
|
32.60
|
31.00
|
32.50
|
32.26
|
32.50
|
1,004,900
|
|
|
1/18/2024
|
-0.80 / -2.42%
|
33.00
|
33.00
|
32.20
|
32.20
|
32.56
|
32.20
|
1,277,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|