|
Closing price on 5/14/2020
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.60 |
| Volume |
146,300 |
| Split-adjusted Price |
9.97 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
9.97
|
146,300
|
|
|
5/13/2020
|
-0.10 / -0.56%
|
17.70
|
17.70
|
16.90
|
17.70
|
17.68
|
9.97
|
307,370
|
|
|
5/12/2020
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.78
|
10.02
|
240,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.78
|
10.08
|
242,200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.68
|
10.08
|
349,970
|
|
|
5/7/2020
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.73
|
10.08
|
148,400
|
|
|
5/6/2020
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.76
|
10.02
|
157,900
|
|
|
5/5/2020
|
-0.10 / -0.56%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.56
|
9.91
|
99,000
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.68
|
9.97
|
138,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.70
|
17.66
|
9.97
|
46,200
|
|
|
4/28/2020
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.73
|
9.97
|
177,600
|
|
|
4/27/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.00
|
17.80
|
17.46
|
10.02
|
94,400
|
|
|
4/24/2020
|
+0.20 / +1.14%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.43
|
10.02
|
144,300
|
|
|
4/23/2020
|
+0.30 / +1.73%
|
17.10
|
17.60
|
16.90
|
17.60
|
17.20
|
9.91
|
98,100
|
|
|
4/22/2020
|
+0.20 / +1.17%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.04
|
9.74
|
223,200
|
|
|
4/21/2020
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.09
|
9.63
|
116,100
|
|
|
4/20/2020
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.14
|
9.74
|
148,100
|
|
|
4/17/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.09
|
9.69
|
110,700
|
|
|
4/16/2020
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.72
|
9.57
|
99,400
|
|
|
4/15/2020
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.62
|
9.46
|
111,200
|
|
|
4/14/2020
|
+0.30 / +1.84%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.26
|
9.35
|
148,600
|
|
|
4/13/2020
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.17
|
9.18
|
155,300
|
|
|
4/10/2020
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.83
|
9.07
|
144,000
|
|
|
4/9/2020
|
+0.30 / +1.91%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.83
|
9.01
|
165,800
|
|
|
4/8/2020
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.44
|
8.84
|
277,547
|
|
|
4/7/2020
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.07
|
8.73
|
134,500
|
|
|
4/6/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.17
|
8.67
|
334,900
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.47
|
8.73
|
195,400
|
|
|
4/1/2020
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.46
|
8.73
|
185,100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
8.62
|
195,300
|
|
|