|
Closing price on 6/4/2018
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
35,000 |
| Split-adjusted Price |
5.62 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.83
|
5.62
|
35,000
|
|
|
6/1/2018
|
+0.60 / +5.88%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.65
|
5.52
|
21,800
|
|
|
5/31/2018
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.27
|
5.21
|
36,400
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
5.32
|
44,300
|
|
|
5/29/2018
|
+0.10 / +0.97%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.39
|
5.32
|
12,000
|
|
|
5/28/2018
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.53
|
5.27
|
35,300
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
5.52
|
35,700
|
|
|
5/24/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
5.52
|
38,600
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.52
|
384,600
|
|
|
5/22/2018
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
5.52
|
202,300
|
|
|
5/21/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.83
|
5.52
|
150,000
|
|
|
5/18/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
5.52
|
165,300
|
|
|
5/17/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
5.52
|
51,400
|
|
|
5/16/2018
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.79
|
5.52
|
209,300
|
|
|
5/15/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.69
|
5.47
|
52,900
|
|
|
5/14/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.79
|
5.52
|
21,200
|
|
|
5/11/2018
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.62
|
5.57
|
155,900
|
|
|
5/10/2018
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.84
|
5.52
|
93,800
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
5.62
|
32,300
|
|
|
5/8/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.84
|
5.62
|
33,100
|
|
|
5/7/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
5.62
|
32,900
|
|
|
5/4/2018
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.89
|
5.62
|
30,500
|
|
|
5/3/2018
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.84
|
5.57
|
46,700
|
|
|
5/2/2018
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.74
|
5.52
|
43,200
|
|
|
4/27/2018
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.40
|
10.60
|
10.55
|
5.42
|
23,300
|
|
|
4/26/2018
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.92
|
5.37
|
7,000
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.45
|
5.62
|
12,500
|
|
|
4/23/2018
|
-0.90 / -7.56%
|
11.90
|
12.00
|
10.80
|
11.00
|
11.19
|
5.62
|
34,800
|
|
|
4/20/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
6.08
|
4,800
|
|
|
4/19/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.13
|
1,600
|
|
|