|
Closing price on 11/1/2017
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
44,400 |
| Split-adjusted Price |
6.12 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
6.12
|
44,400
|
|
|
10/31/2017
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
6.16
|
51,400
|
|
|
10/30/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
6.12
|
50,700
|
|
|
10/27/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
6.16
|
41,300
|
|
|
10/26/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.61
|
6.12
|
34,600
|
|
|
10/25/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.62
|
6.16
|
35,700
|
|
|
10/24/2017
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.62
|
6.16
|
51,200
|
|
|
10/23/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
6.08
|
35,500
|
|
|
10/20/2017
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.54
|
6.08
|
37,300
|
|
|
10/19/2017
|
-0.20 / -1.35%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.65
|
6.12
|
33,600
|
|
|
10/18/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.65
|
6.20
|
57,200
|
|
|
10/17/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.65
|
6.20
|
50,700
|
|
|
10/16/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.67
|
6.20
|
55,700
|
|
|
10/13/2017
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.66
|
6.20
|
64,400
|
|
|
10/12/2017
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.62
|
6.16
|
52,900
|
|
|
10/11/2017
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
6.12
|
44,900
|
|
|
10/10/2017
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.64
|
6.16
|
47,700
|
|
|
10/9/2017
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.58
|
6.20
|
53,400
|
|
|
10/6/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.59
|
6.16
|
34,300
|
|
|
10/5/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.52
|
6.16
|
42,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
6.12
|
40,900
|
|
|
10/3/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.51
|
6.12
|
36,800
|
|
|
10/2/2017
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.53
|
6.12
|
42,700
|
|
|
9/29/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.51
|
6.08
|
41,000
|
|
|
9/28/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.55
|
6.12
|
44,400
|
|
|
9/27/2017
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.55
|
6.16
|
36,900
|
|
|
9/26/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
6.12
|
30,100
|
|
|
9/25/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.56
|
6.12
|
49,100
|
|
|
9/22/2017
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.60
|
6.16
|
63,800
|
|
|
9/21/2017
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.65
|
6.20
|
56,900
|
|
|