|
Closing price on 9/7/2020
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
172,400 |
| Split-adjusted Price |
9.29 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.41
|
9.29
|
172,400
|
|
|
9/4/2020
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.67
|
9.35
|
31,000
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.70
|
9.52
|
642,332
|
|
|
9/1/2020
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.65
|
9.52
|
202,900
|
|
|
8/31/2020
|
-0.40 / -2.33%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.93
|
9.46
|
303,800
|
|
|
8/28/2020
|
+0.50 / +2.99%
|
16.50
|
17.20
|
16.00
|
17.20
|
16.42
|
9.69
|
539,532
|
|
|
8/27/2020
|
-0.30 / -1.76%
|
16.50
|
16.70
|
16.20
|
16.70
|
16.56
|
9.40
|
354,800
|
|
|
8/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.90
|
17.00
|
16.78
|
9.57
|
133,600
|
|
|
8/25/2020
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.20
|
17.00
|
16.60
|
9.57
|
104,100
|
|
|
8/24/2020
|
-0.20 / -1.19%
|
16.80
|
16.80
|
15.90
|
16.60
|
16.63
|
9.35
|
356,400
|
|
|
8/21/2020
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.99
|
9.46
|
233,200
|
|
|
8/20/2020
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.20
|
17.10
|
16.85
|
9.63
|
488,800
|
|
|
8/19/2020
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.10
|
16.60
|
16.65
|
9.35
|
150,500
|
|
|
8/18/2020
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.40
|
17.00
|
16.94
|
9.57
|
368,800
|
|
|
8/17/2020
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
9.69
|
638,200
|
|
|
8/14/2020
|
+0.10 / +0.58%
|
16.80
|
17.30
|
16.40
|
17.30
|
16.91
|
9.74
|
301,700
|
|
|
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
|
|
|