|
Closing price on 7/30/2019
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
32,900 |
| Split-adjusted Price |
8.00 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.95
|
8.00
|
32,900
|
|
|
7/29/2019
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.06
|
8.11
|
49,600
|
|
|
7/26/2019
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.07
|
8.05
|
52,000
|
|
|
7/25/2019
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.01
|
8.11
|
117,000
|
|
|
7/24/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.98
|
8.05
|
91,400
|
|
|
7/23/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.95
|
8.11
|
54,000
|
|
|
7/22/2019
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.95
|
8.05
|
67,900
|
|
|
7/19/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
8.05
|
78,800
|
|
|
7/18/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.19
|
8.11
|
88,200
|
|
|
7/17/2019
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.35
|
8.22
|
62,800
|
|
|
7/16/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.39
|
8.27
|
63,600
|
|
|
7/15/2019
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.44
|
8.27
|
74,600
|
|
|
7/12/2019
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.51
|
8.32
|
83,200
|
|
|
7/11/2019
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.39
|
8.32
|
95,600
|
|
|
7/10/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
8.27
|
98,800
|
|
|
7/9/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.35
|
8.27
|
62,100
|
|
|
7/8/2019
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.37
|
8.22
|
48,700
|
|
|
7/5/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.33
|
8.27
|
52,000
|
|
|
7/4/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.32
|
8.22
|
67,800
|
|
|
7/3/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.26
|
8.22
|
56,900
|
|
|
7/2/2019
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.32
|
8.22
|
79,900
|
|
|
7/1/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.26
|
8.27
|
101,100
|
|
|
6/28/2019
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
8.22
|
74,000
|
|
|
6/27/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.18
|
8.11
|
73,500
|
|
|
6/26/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.18
|
8.16
|
49,600
|
|
|
6/25/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.15
|
8.11
|
67,900
|
|
|
6/24/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.16
|
8.11
|
20,100
|
|
|
6/21/2019
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.38
|
8.22
|
268,000
|
|
|
6/20/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.24
|
8.27
|
77,500
|
|
|
6/19/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.19
|
8.16
|
51,700
|
|
|