Closing price on 5/29/2023
|
|
Open |
37.80 |
High |
38.30 |
Low |
37.80 |
Volume |
161,500 |
Split-adjusted Price |
31.65 |
|
|
GKM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2023
|
+0.20 / +0.53%
|
37.80
|
38.30
|
37.80
|
38.00
|
37.97
|
31.65
|
161,500
|
|
5/26/2023
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.70
|
37.80
|
37.86
|
31.49
|
438,400
|
|
5/25/2023
|
-0.20 / -0.52%
|
38.20
|
38.20
|
37.90
|
38.00
|
38.00
|
31.65
|
304,400
|
|
5/24/2023
|
+0.40 / +1.06%
|
37.80
|
38.20
|
37.80
|
38.20
|
37.97
|
31.82
|
426,900
|
|
5/23/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.80
|
31.49
|
187,900
|
|
5/22/2023
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.88
|
31.49
|
244,500
|
|
5/19/2023
|
-0.10 / -0.26%
|
38.10
|
38.30
|
38.00
|
38.00
|
38.03
|
31.65
|
299,200
|
|
5/18/2023
|
0.00 / 0.00%
|
38.10
|
38.30
|
38.00
|
38.10
|
38.01
|
31.74
|
152,900
|
|
5/17/2023
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.80
|
38.10
|
37.96
|
31.74
|
232,600
|
|
5/16/2023
|
-0.10 / -0.26%
|
38.20
|
38.20
|
38.00
|
38.10
|
38.01
|
31.74
|
538,200
|
|
5/15/2023
|
+0.20 / +0.53%
|
38.00
|
38.20
|
38.00
|
38.20
|
38.06
|
31.82
|
213,100
|
|
5/12/2023
|
-0.20 / -0.52%
|
38.20
|
38.30
|
38.00
|
38.00
|
38.10
|
31.65
|
466,400
|
|
5/11/2023
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.00
|
38.20
|
38.13
|
31.82
|
563,485
|
|
5/10/2023
|
-0.10 / -0.26%
|
38.40
|
38.40
|
37.80
|
38.20
|
38.08
|
31.82
|
521,800
|
|
5/9/2023
|
+0.10 / +0.26%
|
38.30
|
38.30
|
38.00
|
38.30
|
38.04
|
31.90
|
629,880
|
|
5/8/2023
|
0.00 / 0.00%
|
38.20
|
38.30
|
38.10
|
38.20
|
38.19
|
31.82
|
466,200
|
|
5/5/2023
|
+0.10 / +0.26%
|
38.10
|
38.30
|
38.10
|
38.20
|
38.11
|
31.82
|
818,500
|
|
5/4/2023
|
+0.10 / +0.26%
|
38.00
|
38.10
|
37.90
|
38.10
|
38.00
|
31.74
|
379,500
|
|
4/28/2023
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.30
|
38.00
|
37.83
|
31.65
|
382,600
|
|
4/27/2023
|
+0.10 / +0.27%
|
37.70
|
38.00
|
37.70
|
37.80
|
37.70
|
31.49
|
385,700
|
|
4/26/2023
|
-0.10 / -0.26%
|
37.80
|
37.90
|
37.50
|
37.70
|
37.71
|
31.40
|
219,300
|
|
4/25/2023
|
+0.20 / +0.53%
|
37.60
|
37.80
|
37.50
|
37.80
|
37.70
|
31.49
|
326,900
|
|
4/24/2023
|
+0.10 / +0.27%
|
37.50
|
37.60
|
37.40
|
37.60
|
37.46
|
31.32
|
448,700
|
|
4/21/2023
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.30
|
37.50
|
37.44
|
31.24
|
513,000
|
|
4/20/2023
|
+0.40 / +1.08%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.27
|
31.24
|
697,100
|
|
4/19/2023
|
+0.70 / +1.92%
|
36.40
|
37.10
|
36.40
|
37.10
|
36.65
|
30.90
|
565,100
|
|
4/18/2023
|
+0.40 / +1.11%
|
36.00
|
36.40
|
35.90
|
36.40
|
36.28
|
30.32
|
516,584
|
|
4/17/2023
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.70
|
36.00
|
35.72
|
29.99
|
691,400
|
|
4/14/2023
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.70
|
35.80
|
35.78
|
29.82
|
315,500
|
|
4/13/2023
|
+0.20 / +0.56%
|
35.70
|
35.90
|
35.60
|
35.90
|
35.72
|
29.90
|
241,000
|
|
|