|
Closing price on 1/29/2018
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
40,300 |
| Split-adjusted Price |
7.11 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
13.90
|
14.08
|
7.11
|
40,300
|
|
|
1/26/2018
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.77
|
7.11
|
40,000
|
|
|
1/25/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.73
|
7.00
|
51,000
|
|
|
1/24/2018
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.73
|
7.06
|
78,400
|
|
|
1/23/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.68
|
7.00
|
48,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.68
|
7.00
|
72,800
|
|
|
1/19/2018
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.64
|
7.00
|
72,000
|
|
|
1/18/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.47
|
6.85
|
57,300
|
|
|
1/17/2018
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.69
|
6.90
|
54,300
|
|
|
1/16/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.82
|
7.06
|
53,800
|
|
|
1/15/2018
|
+0.60 / +4.55%
|
13.30
|
14.00
|
13.30
|
13.80
|
13.78
|
7.06
|
73,800
|
|
|
1/12/2018
|
-1.80 / -12.00%
|
12.40
|
13.50
|
12.40
|
13.20
|
13.01
|
6.75
|
66,800
|
|
|
1/11/2018
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.30
|
6.29
|
36,900
|
|
|
1/10/2018
|
0.00 / 0.00%
|
15.70
|
15.90
|
14.40
|
15.70
|
15.07
|
6.58
|
105,700
|
|
|
1/9/2018
|
-0.30 / -1.88%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.73
|
6.58
|
70,100
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.05
|
6.71
|
94,300
|
|
|
1/5/2018
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.60
|
16.00
|
15.87
|
6.71
|
105,700
|
|
|
1/4/2018
|
+0.20 / +1.28%
|
15.50
|
16.20
|
15.40
|
15.80
|
15.80
|
6.62
|
106,300
|
|
|
1/3/2018
|
-0.30 / -1.89%
|
15.70
|
15.90
|
15.30
|
15.60
|
15.63
|
6.54
|
83,800
|
|
|
1/2/2018
|
-0.90 / -5.36%
|
15.50
|
16.80
|
15.40
|
15.90
|
16.03
|
6.67
|
106,200
|
|
|
12/29/2017
|
+0.20 / +1.20%
|
16.70
|
18.20
|
16.50
|
16.80
|
17.78
|
7.04
|
181,600
|
|
|
12/28/2017
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.23
|
6.96
|
130,500
|
|
|
12/27/2017
|
+0.60 / +4.14%
|
14.50
|
15.60
|
14.50
|
15.10
|
15.09
|
6.33
|
154,600
|
|
|
12/26/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
6.08
|
35,100
|
|
|
12/25/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
6.08
|
40,100
|
|
|
12/22/2017
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.48
|
6.04
|
41,100
|
|
|
12/21/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
6.08
|
40,800
|
|
|
12/20/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
40,900
|
|
|
12/19/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
42,300
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.52
|
6.12
|
41,300
|
|
|