|
Closing price on 1/15/2019
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
74,100 |
| Split-adjusted Price |
7.89 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.64
|
7.89
|
74,100
|
|
|
1/14/2019
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.67
|
7.84
|
42,200
|
|
|
1/11/2019
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
7.89
|
50,500
|
|
|
1/10/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
7.84
|
41,200
|
|
|
1/9/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.58
|
7.84
|
34,500
|
|
|
1/8/2019
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
7.84
|
24,100
|
|
|
1/7/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.66
|
7.89
|
67,400
|
|
|
1/4/2019
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.55
|
7.89
|
104,400
|
|
|
1/3/2019
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.62
|
7.84
|
68,800
|
|
|
1/2/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.68
|
7.89
|
52,500
|
|
|
12/28/2018
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.50
|
7.89
|
145,000
|
|
|
12/27/2018
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.49
|
7.79
|
117,400
|
|
|
12/26/2018
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.34
|
7.73
|
140,700
|
|
|
12/25/2018
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.29
|
7.68
|
127,300
|
|
|
12/24/2018
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.38
|
7.73
|
84,400
|
|
|
12/21/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.42
|
7.79
|
49,300
|
|
|
12/20/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.47
|
7.79
|
41,200
|
|
|
12/19/2018
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.41
|
7.79
|
61,700
|
|
|
12/18/2018
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.29
|
7.73
|
60,300
|
|
|
12/17/2018
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
7.73
|
99,600
|
|
|
12/14/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.53
|
7.79
|
60,000
|
|
|
12/13/2018
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.70
|
7.84
|
50,800
|
|
|
12/12/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.76
|
7.89
|
44,200
|
|
|
12/11/2018
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
7.95
|
53,200
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.64
|
7.89
|
69,000
|
|
|
12/7/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
7.89
|
47,100
|
|
|
12/6/2018
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.69
|
7.89
|
71,100
|
|
|
12/5/2018
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.71
|
7.95
|
45,500
|
|
|
12/4/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.71
|
7.95
|
53,300
|
|
|
12/3/2018
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.49
|
7.89
|
61,700
|
|
|