|
Closing price on 3/7/2019
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
81,400 |
| Split-adjusted Price |
8.48 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.19
|
8.16
|
61,800
|
|
|
2/11/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.15
|
8.16
|
54,000
|
|
|
2/1/2019
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.93
|
8.11
|
55,500
|
|
|
1/31/2019
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.06
|
8.00
|
69,100
|
|
|
1/30/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.05
|
8.11
|
194,300
|
|
|
1/29/2019
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.91
|
8.11
|
163,500
|
|
|
1/28/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.74
|
7.89
|
55,200
|
|
|
1/25/2019
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.79
|
7.95
|
48,500
|
|
|
1/24/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.84
|
8.00
|
76,800
|
|
|
1/23/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.78
|
8.00
|
68,300
|
|
|
1/22/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.86
|
7.95
|
52,200
|
|
|
1/21/2019
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.84
|
8.05
|
63,800
|
|
|
1/18/2019
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.81
|
7.95
|
51,300
|
|
|