|
Closing price on 7/22/2020
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
199,500 |
| Split-adjusted Price |
9.63 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.15
|
9.63
|
199,500
|
|
|
7/21/2020
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.36
|
9.80
|
688,100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.48
|
9.85
|
121,200
|
|
|
7/17/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.45
|
9.85
|
172,100
|
|
|
7/16/2020
|
-0.10 / -0.56%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.45
|
9.91
|
85,200
|
|
|
7/15/2020
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.47
|
9.97
|
117,800
|
|
|
7/14/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.53
|
9.97
|
191,500
|
|
|
7/13/2020
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.56
|
9.91
|
113,800
|
|
|
7/10/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.55
|
9.97
|
113,800
|
|
|
7/9/2020
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.56
|
9.91
|
86,000
|
|
|
7/8/2020
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.64
|
9.97
|
139,600
|
|
|
7/7/2020
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.64
|
10.02
|
392,000
|
|
|
7/6/2020
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.51
|
9.97
|
107,400
|
|
|
7/3/2020
|
-0.50 / -2.81%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.55
|
9.74
|
133,600
|
|
|
7/2/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.74
|
10.02
|
288,400
|
|
|
7/1/2020
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.72
|
10.08
|
110,000
|
|
|
6/30/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.50
|
9.91
|
328,700
|
|
|
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
|
|
|