|
Closing price on 8/19/2021
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
890,400 |
| Split-adjusted Price |
9.57 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.99
|
9.57
|
890,400
|
|
|
8/18/2021
|
+1.10 / +6.92%
|
15.90
|
17.10
|
15.90
|
17.00
|
16.55
|
9.57
|
388,800
|
|
|
8/17/2021
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.80
|
15.90
|
16.09
|
8.95
|
449,300
|
|
|
8/16/2021
|
+1.40 / +9.52%
|
14.80
|
16.10
|
14.80
|
16.10
|
15.60
|
9.07
|
918,800
|
|
|
8/13/2021
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.66
|
8.28
|
326,700
|
|
|
8/12/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.20
|
14.90
|
14.71
|
8.39
|
336,500
|
|
|
8/11/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.87
|
8.33
|
167,800
|
|
|
8/10/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.84
|
8.45
|
252,600
|
|
|
8/9/2021
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.58
|
8.39
|
247,800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.55
|
8.28
|
536,700
|
|
|
8/5/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.38
|
8.28
|
350,300
|
|
|
8/4/2021
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.69
|
8.16
|
438,400
|
|
|
8/3/2021
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.62
|
8.28
|
191,200
|
|
|
8/2/2021
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.33
|
8.22
|
212,700
|
|
|
7/30/2021
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.13
|
8.05
|
284,600
|
|
|
7/29/2021
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.06
|
7.88
|
133,600
|
|
|
7/28/2021
|
+0.10 / +0.70%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.11
|
8.05
|
205,800
|
|
|
7/27/2021
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.04
|
8.00
|
345,800
|
|
|
7/26/2021
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.20
|
14.00
|
13.52
|
7.88
|
664,100
|
|
|
7/23/2021
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.61
|
7.60
|
237,600
|
|
|
7/22/2021
|
+0.30 / +2.26%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.40
|
7.66
|
270,000
|
|
|
7/21/2021
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.90
|
13.30
|
13.04
|
7.49
|
509,100
|
|
|
7/20/2021
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.60
|
13.20
|
12.85
|
7.43
|
309,600
|
|
|
7/19/2021
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.80
|
13.00
|
12.92
|
7.32
|
126,900
|
|
|
7/16/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.22
|
7.49
|
159,800
|
|
|
7/15/2021
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.50
|
13.40
|
12.81
|
7.55
|
462,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.72
|
7.26
|
356,900
|
|
|
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
|
|
|