|
Closing price on 4/8/2021
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
1,096,800 |
| Split-adjusted Price |
8.39 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.71
|
8.39
|
1,096,800
|
|
|
4/7/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.65
|
8.45
|
1,349,120
|
|
|
4/6/2021
|
-0.30 / -1.96%
|
15.10
|
15.40
|
14.70
|
15.00
|
14.99
|
8.45
|
525,000
|
|
|
4/5/2021
|
-0.20 / -1.29%
|
15.40
|
15.50
|
14.80
|
15.30
|
15.17
|
8.62
|
403,600
|
|
|
4/2/2021
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.00
|
15.50
|
15.52
|
8.73
|
461,200
|
|
|
4/1/2021
|
+0.50 / +3.29%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.55
|
8.84
|
513,800
|
|
|
3/31/2021
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.01
|
8.56
|
332,100
|
|
|
3/30/2021
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.84
|
8.45
|
425,000
|
|
|
3/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.82
|
8.39
|
483,900
|
|
|
3/26/2021
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.60
|
14.90
|
14.96
|
8.39
|
398,100
|
|
|
3/25/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.12
|
8.62
|
672,400
|
|
|
3/24/2021
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.70
|
15.00
|
14.99
|
8.45
|
417,700
|
|
|
3/23/2021
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.29
|
8.56
|
352,000
|
|
|
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
|
|
|