|
Closing price on 6/29/2020
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
167,800 |
| Split-adjusted Price |
9.85 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.57
|
9.85
|
167,800
|
|
|
6/26/2020
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.65
|
10.02
|
405,300
|
|
|
6/25/2020
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
9.97
|
210,700
|
|
|
6/24/2020
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.64
|
10.02
|
209,800
|
|
|
6/23/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.61
|
10.08
|
466,200
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.59
|
10.08
|
153,800
|
|
|
6/19/2020
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.76
|
10.08
|
177,700
|
|
|
6/18/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.60
|
10.08
|
193,200
|
|
|
6/17/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.65
|
10.08
|
300,300
|
|
|
6/16/2020
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
10.08
|
306,500
|
|
|
6/15/2020
|
-0.20 / -1.12%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.63
|
9.97
|
335,200
|
|
|
6/12/2020
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.80
|
10.08
|
432,500
|
|
|
6/11/2020
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
10.14
|
178,800
|
|
|
6/10/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.56
|
10.14
|
579,200
|
|
|
6/9/2020
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.40
|
18.00
|
17.60
|
10.14
|
93,900
|
|
|
6/8/2020
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.81
|
10.14
|
168,900
|
|
|
6/5/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.53
|
10.08
|
349,500
|
|
|
6/4/2020
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.61
|
10.08
|
246,000
|
|
|
6/3/2020
|
+0.20 / +1.12%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.74
|
10.14
|
244,700
|
|
|
6/2/2020
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.70
|
10.02
|
150,000
|
|
|
6/1/2020
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.60
|
10.02
|
507,100
|
|
|
5/29/2020
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.63
|
10.02
|
388,300
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.57
|
9.97
|
43,200
|
|
|
5/27/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.54
|
9.97
|
247,600
|
|
|
5/26/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
9.97
|
314,300
|
|
|
5/25/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.53
|
9.97
|
350,600
|
|
|
5/22/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.61
|
9.97
|
143,300
|
|
|
5/21/2020
|
-0.10 / -0.56%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.48
|
9.91
|
151,100
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.53
|
9.97
|
332,900
|
|
|
5/19/2020
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
9.97
|
213,500
|
|
|