|
Closing price on 4/16/2020
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
99,400 |
| Split-adjusted Price |
9.57 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.72
|
9.57
|
99,400
|
|
|
4/15/2020
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.62
|
9.46
|
111,200
|
|
|
4/14/2020
|
+0.30 / +1.84%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.26
|
9.35
|
148,600
|
|
|
4/13/2020
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.17
|
9.18
|
155,300
|
|
|
4/10/2020
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.83
|
9.07
|
144,000
|
|
|
4/9/2020
|
+0.30 / +1.91%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.83
|
9.01
|
165,800
|
|
|
4/8/2020
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.44
|
8.84
|
277,547
|
|
|
4/7/2020
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.07
|
8.73
|
134,500
|
|
|
4/6/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.17
|
8.67
|
334,900
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.47
|
8.73
|
195,400
|
|
|
4/1/2020
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.46
|
8.73
|
185,100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
8.62
|
195,300
|
|
|
3/30/2020
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.80
|
15.30
|
15.12
|
8.62
|
404,400
|
|
|
3/27/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.13
|
8.56
|
555,800
|
|
|
3/26/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.10
|
8.56
|
161,500
|
|
|
3/25/2020
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.18
|
8.56
|
81,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.01
|
8.50
|
188,900
|
|
|
3/23/2020
|
-0.50 / -3.21%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.29
|
8.50
|
54,700
|
|
|
3/20/2020
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.18
|
8.78
|
163,600
|
|
|
3/19/2020
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.46
|
8.73
|
96,500
|
|
|
3/18/2020
|
-0.20 / -1.30%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.11
|
8.56
|
109,500
|
|
|
3/17/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.25
|
8.67
|
105,100
|
|
|
3/16/2020
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.43
|
8.67
|
32,300
|
|
|
3/13/2020
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.40
|
8.73
|
191,100
|
|
|
3/12/2020
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
8.78
|
102,200
|
|
|
3/11/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.73
|
8.95
|
277,500
|
|
|
3/10/2020
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.75
|
8.95
|
169,600
|
|
|
3/9/2020
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
8.90
|
179,135
|
|
|
3/6/2020
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
8.95
|
127,100
|
|
|
3/5/2020
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.72
|
8.90
|
160,300
|
|
|