|
Closing price on 5/9/2019
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
142,700 |
| Split-adjusted Price |
8.16 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.11
|
8.16
|
142,700
|
|
|
5/8/2019
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.13
|
8.11
|
110,400
|
|
|
5/7/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.19
|
8.16
|
126,200
|
|
|
5/6/2019
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.11
|
8.11
|
96,500
|
|
|
5/3/2019
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.27
|
8.16
|
99,600
|
|
|
5/2/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
8.22
|
106,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.36
|
8.27
|
72,900
|
|
|
4/25/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.39
|
8.27
|
186,800
|
|
|
4/24/2019
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.44
|
8.32
|
157,200
|
|
|
4/23/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.45
|
8.27
|
102,800
|
|
|
4/22/2019
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.42
|
8.32
|
137,800
|
|
|
4/19/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.46
|
8.27
|
105,200
|
|
|
4/18/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.51
|
8.27
|
104,000
|
|
|
4/17/2019
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.66
|
8.32
|
135,700
|
|
|
4/16/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.45
|
8.38
|
127,300
|
|
|
4/12/2019
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.76
|
8.38
|
163,700
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.78
|
8.48
|
88,300
|
|
|
4/10/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.89
|
8.48
|
92,900
|
|
|
4/9/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.95
|
8.54
|
82,500
|
|
|
4/8/2019
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
8.59
|
69,800
|
|
|
4/5/2019
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.92
|
8.48
|
87,100
|
|
|
4/4/2019
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.94
|
8.54
|
71,100
|
|
|
4/3/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.93
|
8.54
|
104,000
|
|
|
4/2/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.05
|
8.59
|
135,500
|
|
|
4/1/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.02
|
8.65
|
96,600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
15.97
|
8.59
|
154,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.89
|
8.59
|
127,600
|
|
|
3/27/2019
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.80
|
8.59
|
167,200
|
|
|
3/26/2019
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.57
|
8.38
|
107,400
|
|
|
3/25/2019
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.56
|
8.32
|
106,000
|
|
|