|
Closing price on 8/27/2019
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
405,585 |
| Split-adjusted Price |
8.05 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.89
|
8.05
|
405,585
|
|
|
8/26/2019
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.87
|
7.95
|
115,800
|
|
|
8/23/2019
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.96
|
8.00
|
118,700
|
|
|
8/22/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.14
|
8.05
|
420,385
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.19
|
8.11
|
86,100
|
|
|
8/20/2019
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.08
|
8.11
|
170,000
|
|
|
8/19/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.99
|
8.05
|
94,700
|
|
|
8/16/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.83
|
8.00
|
128,400
|
|
|
8/15/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.63
|
7.95
|
53,400
|
|
|
8/14/2019
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.65
|
7.95
|
57,800
|
|
|
8/13/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.63
|
7.84
|
56,300
|
|
|
8/12/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.59
|
7.89
|
34,200
|
|
|
8/9/2019
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.84
|
587,800
|
|
|
8/8/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
7.84
|
42,400
|
|
|
8/7/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.64
|
7.84
|
47,700
|
|
|
8/6/2019
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
7.89
|
48,300
|
|
|
8/5/2019
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.68
|
7.84
|
78,000
|
|
|
8/2/2019
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.77
|
7.89
|
51,600
|
|
|
8/1/2019
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.87
|
8.00
|
65,000
|
|
|
7/31/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.86
|
7.95
|
30,400
|
|
|
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
|
|
|