|
Closing price on 7/13/2021
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
450,900 |
| Split-adjusted Price |
7.26 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
7.26
|
450,900
|
|
|
7/12/2021
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.70
|
13.00
|
13.05
|
7.32
|
631,600
|
|
|
7/9/2021
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.06
|
7.49
|
120,700
|
|
|
7/8/2021
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.50
|
13.20
|
12.85
|
7.43
|
238,200
|
|
|
7/7/2021
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.08
|
7.38
|
287,700
|
|
|
7/6/2021
|
-0.30 / -2.21%
|
13.50
|
13.50
|
12.70
|
13.30
|
13.16
|
7.49
|
421,400
|
|
|
7/5/2021
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.00
|
13.60
|
13.44
|
7.66
|
185,600
|
|
|
7/2/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.45
|
7.77
|
482,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.00
|
13.80
|
13.44
|
7.77
|
623,800
|
|
|
6/30/2021
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.76
|
7.77
|
175,500
|
|
|
6/29/2021
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.60
|
14.00
|
13.87
|
7.88
|
437,900
|
|
|
6/28/2021
|
-0.20 / -1.41%
|
14.10
|
14.30
|
13.40
|
14.00
|
13.76
|
7.88
|
570,300
|
|
|
6/25/2021
|
-0.50 / -3.40%
|
14.60
|
14.70
|
13.90
|
14.20
|
14.24
|
8.00
|
418,200
|
|
|
6/24/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.54
|
8.28
|
526,900
|
|
|
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
|
|
|