|
Closing price on 6/23/2021
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
635,000 |
| Split-adjusted Price |
8.33 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.79
|
8.33
|
635,000
|
|
|
6/22/2021
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.50
|
15.10
|
14.95
|
8.50
|
848,700
|
|
|
6/21/2021
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.89
|
8.45
|
606,100
|
|
|
6/18/2021
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.81
|
8.39
|
793,100
|
|
|
6/17/2021
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.72
|
8.33
|
402,900
|
|
|
6/16/2021
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.60
|
14.80
|
14.83
|
8.33
|
896,100
|
|
|
6/15/2021
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.02
|
8.50
|
462,800
|
|
|
6/14/2021
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.27
|
8.62
|
584,700
|
|
|
6/11/2021
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.94
|
8.56
|
1,002,700
|
|
|
6/10/2021
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.58
|
8.28
|
880,700
|
|
|
6/9/2021
|
+0.20 / +1.40%
|
14.30
|
14.60
|
13.90
|
14.50
|
14.33
|
8.16
|
589,100
|
|
|
6/8/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.28
|
8.05
|
325,500
|
|
|
6/7/2021
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.28
|
8.05
|
198,300
|
|
|
6/4/2021
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.80
|
14.40
|
14.19
|
8.11
|
568,400
|
|
|
6/3/2021
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.17
|
8.05
|
408,700
|
|
|
6/2/2021
|
-0.10 / -0.70%
|
14.10
|
14.30
|
13.50
|
14.10
|
13.99
|
7.94
|
406,100
|
|
|
6/1/2021
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.50
|
14.20
|
13.85
|
8.00
|
461,100
|
|
|
5/31/2021
|
+0.40 / +2.94%
|
13.60
|
14.50
|
13.00
|
14.00
|
13.59
|
7.88
|
556,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.40
|
7.66
|
379,800
|
|
|
5/27/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.20
|
13.60
|
13.50
|
7.66
|
379,300
|
|
|
5/26/2021
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.20
|
13.60
|
13.55
|
7.66
|
327,300
|
|
|
5/25/2021
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.67
|
7.77
|
342,800
|
|
|
5/24/2021
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.81
|
7.83
|
221,200
|
|
|
5/21/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.60
|
7.77
|
278,700
|
|
|
5/20/2021
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.94
|
7.77
|
339,400
|
|
|
5/19/2021
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.80
|
14.00
|
14.09
|
7.88
|
417,800
|
|
|
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
|
|
|