|
Closing price on 9/16/2021
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
30.40 |
| Volume |
635,200 |
| Split-adjusted Price |
21.08 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.30 / -0.97%
|
31.00
|
32.00
|
30.40
|
30.60
|
31.46
|
21.08
|
635,200
|
|
|
9/15/2021
|
+2.80 / +9.96%
|
28.20
|
30.90
|
28.00
|
30.90
|
29.61
|
21.29
|
774,600
|
|
|
9/14/2021
|
+2.20 / +8.49%
|
27.00
|
28.40
|
26.40
|
28.10
|
28.11
|
19.36
|
871,100
|
|
|
9/13/2021
|
+2.30 / +9.75%
|
23.70
|
25.90
|
23.70
|
25.90
|
25.22
|
17.84
|
179,400
|
|
|
9/10/2021
|
+2.10 / +9.77%
|
21.60
|
23.60
|
21.50
|
23.60
|
23.22
|
16.26
|
262,100
|
|
|
9/9/2021
|
+1.90 / +9.69%
|
21.50
|
21.50
|
20.10
|
21.50
|
21.14
|
14.81
|
234,600
|
|
|
9/8/2021
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.90
|
19.60
|
18.88
|
13.50
|
122,900
|
|
|
9/7/2021
|
+0.90 / +4.29%
|
21.00
|
22.20
|
20.80
|
21.90
|
21.72
|
12.33
|
471,700
|
|
|
9/6/2021
|
-1.40 / -6.25%
|
22.40
|
22.60
|
20.20
|
21.00
|
21.40
|
11.82
|
548,200
|
|
|
9/1/2021
|
-0.40 / -1.75%
|
22.80
|
23.10
|
21.10
|
22.40
|
22.55
|
12.61
|
679,700
|
|
|
8/31/2021
|
+2.00 / +9.62%
|
20.80
|
22.80
|
20.80
|
22.80
|
21.79
|
12.84
|
496,500
|
|
|
8/30/2021
|
+0.70 / +3.48%
|
20.30
|
20.90
|
20.10
|
20.80
|
20.59
|
11.71
|
401,100
|
|
|
8/27/2021
|
+1.80 / +9.84%
|
18.30
|
20.10
|
18.30
|
20.10
|
19.40
|
11.32
|
2,245,850
|
|
|
8/26/2021
|
+0.40 / +2.23%
|
17.80
|
19.60
|
17.80
|
18.30
|
18.44
|
10.30
|
644,200
|
|
|
8/25/2021
|
+1.60 / +9.82%
|
16.30
|
17.90
|
16.00
|
17.90
|
16.24
|
10.08
|
816,500
|
|
|
8/24/2021
|
+0.20 / +1.24%
|
16.20
|
16.60
|
15.90
|
16.30
|
16.17
|
9.18
|
479,600
|
|
|
8/23/2021
|
-0.60 / -3.59%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.28
|
9.07
|
478,600
|
|
|
8/20/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.87
|
9.40
|
449,100
|
|
|
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
|
|
|