|
Closing price on 12/15/2017
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
40,500 |
| Split-adjusted Price |
6.12 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.12
|
46,900
|
|
|
11/20/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.63
|
6.16
|
54,400
|
|
|
11/17/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.55
|
6.12
|
45,200
|
|
|
11/16/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.12
|
40,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
6.16
|
43,200
|
|
|
11/14/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.60
|
6.16
|
41,200
|
|
|
11/13/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.59
|
6.16
|
50,200
|
|
|
11/10/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.58
|
6.12
|
49,500
|
|
|
11/9/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.59
|
6.12
|
46,400
|
|
|
11/8/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.61
|
6.16
|
49,000
|
|
|
11/7/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.61
|
6.16
|
40,500
|
|
|
11/6/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.62
|
6.16
|
38,400
|
|
|