|
Closing price on 8/13/2020
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
639,900 |
| Split-adjusted Price |
9.69 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
+0.20 / +1.18%
|
16.80
|
17.30
|
16.70
|
17.20
|
17.22
|
9.69
|
639,900
|
|
|
8/12/2020
|
-0.50 / -2.86%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.19
|
9.57
|
473,700
|
|
|
8/11/2020
|
+0.10 / +0.57%
|
17.30
|
17.50
|
16.90
|
17.50
|
17.45
|
9.85
|
153,700
|
|
|
8/10/2020
|
-0.10 / -0.57%
|
17.00
|
17.60
|
16.90
|
17.40
|
17.17
|
9.80
|
432,600
|
|
|
8/7/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.40
|
9.85
|
153,900
|
|
|
8/6/2020
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.50
|
9.85
|
413,300
|
|
|
8/5/2020
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.53
|
9.91
|
245,700
|
|
|
8/4/2020
|
-0.20 / -1.14%
|
17.00
|
17.60
|
15.90
|
17.40
|
17.34
|
9.80
|
474,300
|
|
|
8/3/2020
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.56
|
9.91
|
332,400
|
|
|
7/31/2020
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
9.80
|
457,200
|
|
|
7/30/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.01
|
9.69
|
440,400
|
|
|
7/29/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.05
|
9.69
|
177,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.69
|
245,700
|
|
|
7/27/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.03
|
9.69
|
337,200
|
|
|
7/24/2020
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.27
|
9.69
|
443,400
|
|
|
7/23/2020
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.20
|
9.80
|
189,500
|
|
|
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
|
|
|