|
Closing price on 5/28/2025
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
201,400 |
| Split-adjusted Price |
3.70 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
201,400
|
|
|
5/27/2025
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
369,300
|
|
|
5/26/2025
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
79,900
|
|
|
5/23/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
159,700
|
|
|
5/22/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
281,800
|
|
|
5/21/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.68
|
3.70
|
380,900
|
|
|
5/20/2025
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.61
|
3.70
|
390,600
|
|
|
5/19/2025
|
-0.10 / -2.56%
|
4.00
|
4.20
|
3.70
|
3.80
|
3.88
|
3.80
|
560,500
|
|
|
5/16/2025
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.89
|
3.90
|
856,200
|
|
|
5/15/2025
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
682,300
|
|
|
5/14/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
147,300
|
|
|
5/13/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
160,000
|
|
|
5/12/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
154,400
|
|
|
5/9/2025
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
207,600
|
|
|
5/8/2025
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
284,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
189,100
|
|
|
5/6/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
149,800
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
140,600
|
|
|
4/29/2025
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
154,600
|
|
|
4/28/2025
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
182,500
|
|
|
4/25/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
239,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.36
|
3.40
|
122,000
|
|
|
4/23/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.28
|
3.40
|
417,300
|
|
|
4/22/2025
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.10
|
3.30
|
3.31
|
3.30
|
382,600
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
128,500
|
|
|
4/18/2025
|
-0.20 / -5.56%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.42
|
3.40
|
579,700
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
137,100
|
|
|
4/16/2025
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.10
|
3.60
|
3.43
|
3.60
|
938,500
|
|
|
4/15/2025
|
-0.30 / -8.33%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.35
|
3.30
|
408,200
|
|
|
4/14/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.30
|
3.60
|
3.46
|
3.60
|
373,300
|
|
|