|
Closing price on 1/3/2018
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
83,800 |
| Split-adjusted Price |
6.54 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.52
|
6.12
|
40,500
|
|
|
12/14/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
38,900
|
|
|
12/13/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
40,900
|
|
|
12/12/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
41,700
|
|
|
12/11/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.51
|
6.12
|
46,600
|
|
|
12/8/2017
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.52
|
6.12
|
47,200
|
|
|
12/7/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
6.08
|
26,400
|
|
|
12/6/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
43,800
|
|
|
12/5/2017
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
42,700
|
|
|
12/4/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.51
|
6.12
|
44,400
|
|
|
12/1/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.57
|
6.08
|
47,700
|
|
|
11/30/2017
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
6.08
|
39,900
|
|
|
11/29/2017
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.47
|
6.04
|
46,300
|
|
|
11/28/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
6.12
|
50,900
|
|
|
11/27/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.57
|
6.08
|
52,600
|
|
|
11/24/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
6.12
|
52,100
|
|
|
11/23/2017
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.59
|
6.08
|
48,200
|
|
|
11/22/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.59
|
6.16
|
51,500
|
|
|