|
Closing price on 3/26/2019
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
107,400 |
| Split-adjusted Price |
8.38 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.57
|
8.38
|
107,400
|
|
|
3/25/2019
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.56
|
8.32
|
106,000
|
|
|
3/22/2019
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.63
|
8.43
|
114,000
|
|
|
3/21/2019
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.73
|
8.38
|
141,500
|
|
|
3/20/2019
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.77
|
8.43
|
144,400
|
|
|
3/19/2019
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.74
|
8.48
|
192,400
|
|
|
3/18/2019
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.71
|
8.43
|
319,700
|
|
|
3/15/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.67
|
8.38
|
305,400
|
|
|
3/14/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.83
|
8.48
|
119,500
|
|
|
3/13/2019
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.97
|
8.48
|
246,500
|
|
|
3/12/2019
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.87
|
8.59
|
86,400
|
|
|
3/11/2019
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.75
|
8.48
|
95,900
|
|
|
3/8/2019
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
8.43
|
81,000
|
|
|
3/7/2019
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.66
|
8.48
|
81,400
|
|
|
3/6/2019
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.68
|
8.38
|
134,100
|
|
|
3/5/2019
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.82
|
8.43
|
155,100
|
|
|
3/4/2019
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
8.54
|
204,300
|
|
|
3/1/2019
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.61
|
8.48
|
244,800
|
|
|
2/28/2019
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.60
|
8.32
|
82,800
|
|
|
2/27/2019
|
+0.20 / +1.29%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
8.43
|
108,415
|
|
|
2/26/2019
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.65
|
8.32
|
79,000
|
|
|
2/25/2019
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.58
|
8.43
|
70,100
|
|
|
2/22/2019
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.49
|
8.38
|
101,100
|
|
|
2/21/2019
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.31
|
8.32
|
138,300
|
|
|
2/20/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.17
|
8.22
|
70,400
|
|
|
2/19/2019
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.05
|
8.16
|
100,100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.85
|
8.00
|
35,800
|
|
|
2/15/2019
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
8.00
|
52,300
|
|
|
2/14/2019
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.06
|
8.05
|
50,500
|
|
|
2/13/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.18
|
8.11
|
57,900
|
|
|