|
Closing price on 7/20/2018
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
124,000 |
| Split-adjusted Price |
6.90 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
-0.10 / -0.74%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.40
|
6.90
|
124,000
|
|
|
7/19/2018
|
+0.20 / +1.49%
|
13.30
|
13.60
|
13.10
|
13.60
|
13.31
|
6.95
|
201,400
|
|
|
7/18/2018
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.42
|
6.85
|
220,900
|
|
|
7/17/2018
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.57
|
6.90
|
190,900
|
|
|
7/16/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.74
|
7.06
|
107,400
|
|
|
7/13/2018
|
+0.60 / +4.48%
|
13.40
|
14.10
|
13.40
|
14.00
|
13.80
|
7.16
|
133,600
|
|
|
7/12/2018
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.16
|
6.85
|
123,800
|
|
|
7/11/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.10
|
12.94
|
6.70
|
124,800
|
|
|
7/10/2018
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.97
|
6.70
|
81,200
|
|
|
7/9/2018
|
+0.30 / +2.38%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.77
|
6.59
|
106,800
|
|
|
7/6/2018
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.36
|
6.44
|
97,700
|
|
|
7/5/2018
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.32
|
6.29
|
47,900
|
|
|
7/4/2018
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
6.34
|
21,000
|
|
|
7/3/2018
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.51
|
6.29
|
89,200
|
|
|
7/2/2018
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
6.39
|
25,300
|
|
|
6/29/2018
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.53
|
6.49
|
103,600
|
|
|
6/28/2018
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.51
|
6.39
|
81,900
|
|
|
6/27/2018
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
6.44
|
105,200
|
|
|
6/26/2018
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.50
|
6.49
|
108,400
|
|
|
6/25/2018
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.67
|
6.54
|
145,400
|
|
|
6/22/2018
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.56
|
6.49
|
156,400
|
|
|
6/21/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.53
|
6.44
|
40,900
|
|
|
6/20/2018
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.43
|
6.44
|
43,500
|
|
|
6/19/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
6.34
|
38,700
|
|
|
6/18/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.49
|
6.39
|
44,800
|
|
|
6/15/2018
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.67
|
6.39
|
29,700
|
|
|
6/14/2018
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.69
|
6.54
|
52,900
|
|
|
6/13/2018
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.27
|
6.39
|
49,100
|
|
|
6/12/2018
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.29
|
6.29
|
45,800
|
|
|
6/11/2018
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.34
|
6.34
|
57,300
|
|
|