|
Closing price on 5/18/2021
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
338,300 |
| Split-adjusted Price |
8.11 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.55
|
8.11
|
338,300
|
|
|
5/17/2021
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.48
|
8.22
|
330,700
|
|
|
5/14/2021
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.26
|
8.11
|
510,920
|
|
|
5/13/2021
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.09
|
8.00
|
454,700
|
|
|
5/12/2021
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.05
|
7.94
|
335,300
|
|
|
5/11/2021
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.87
|
7.88
|
386,200
|
|
|
5/10/2021
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.68
|
7.71
|
248,300
|
|
|
5/7/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.77
|
7.77
|
300,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.50
|
14.00
|
13.81
|
7.88
|
342,200
|
|
|
5/5/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
14.00
|
13.90
|
7.88
|
265,500
|
|
|
5/4/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
13.98
|
7.88
|
242,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.13
|
8.00
|
358,600
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.07
|
8.00
|
346,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.13
|
8.00
|
303,800
|
|
|
4/26/2021
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.28
|
8.00
|
382,800
|
|
|
4/23/2021
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.18
|
8.00
|
450,400
|
|
|
4/22/2021
|
-0.40 / -2.72%
|
14.70
|
14.80
|
14.20
|
14.30
|
14.45
|
8.05
|
290,900
|
|
|
4/20/2021
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.67
|
8.28
|
369,900
|
|
|
4/19/2021
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.60
|
8.22
|
296,800
|
|
|
4/16/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.48
|
8.22
|
329,700
|
|
|
4/15/2021
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.23
|
8.16
|
481,600
|
|
|
4/14/2021
|
-0.50 / -3.45%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.19
|
7.88
|
438,100
|
|
|
4/13/2021
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.49
|
8.16
|
376,700
|
|
|
4/12/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.57
|
8.28
|
453,800
|
|
|
4/9/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.65
|
8.33
|
369,300
|
|
|
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
|
|
|