|
Closing price on 6/3/2020
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
244,700 |
| Split-adjusted Price |
10.14 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.51
|
9.97
|
147,700
|
|
|
5/15/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.77
|
9.91
|
212,200
|
|
|
5/14/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
9.97
|
146,300
|
|
|
5/13/2020
|
-0.10 / -0.56%
|
17.70
|
17.70
|
16.90
|
17.70
|
17.68
|
9.97
|
307,370
|
|
|
5/12/2020
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.78
|
10.02
|
240,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.78
|
10.08
|
242,200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.68
|
10.08
|
349,970
|
|
|
5/7/2020
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.73
|
10.08
|
148,400
|
|
|
5/6/2020
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.76
|
10.02
|
157,900
|
|
|
5/5/2020
|
-0.10 / -0.56%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.56
|
9.91
|
99,000
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.68
|
9.97
|
138,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.70
|
17.66
|
9.97
|
46,200
|
|
|
4/28/2020
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.73
|
9.97
|
177,600
|
|
|
4/27/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.00
|
17.80
|
17.46
|
10.02
|
94,400
|
|
|
4/24/2020
|
+0.20 / +1.14%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.43
|
10.02
|
144,300
|
|
|
4/23/2020
|
+0.30 / +1.73%
|
17.10
|
17.60
|
16.90
|
17.60
|
17.20
|
9.91
|
98,100
|
|
|
4/22/2020
|
+0.20 / +1.17%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.04
|
9.74
|
223,200
|
|
|
4/21/2020
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.09
|
9.63
|
116,100
|
|
|