|
Closing price on 8/22/2017
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
35,800 |
| Split-adjusted Price |
5.76 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.86
|
5.76
|
35,800
|
|
|
8/21/2017
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.50
|
14.80
|
14.78
|
5.80
|
33,700
|
|
|
8/18/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
5.76
|
28,700
|
|
|
8/17/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.93
|
5.80
|
35,400
|
|
|
8/16/2017
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.88
|
5.80
|
30,000
|
|
|
8/15/2017
|
+0.20 / +1.35%
|
14.80
|
15.50
|
14.70
|
15.00
|
15.02
|
5.88
|
32,900
|
|
|
8/14/2017
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.03
|
5.80
|
99,100
|
|
|
8/11/2017
|
+0.10 / +0.66%
|
15.00
|
15.40
|
14.50
|
15.30
|
15.12
|
6.00
|
65,800
|
|
|
8/10/2017
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.80
|
15.20
|
15.12
|
5.96
|
38,700
|
|
|
8/9/2017
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.80
|
15.10
|
15.07
|
5.92
|
55,700
|
|
|
8/8/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.14
|
5.96
|
55,500
|
|
|
8/7/2017
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.18
|
6.00
|
103,400
|
|
|
8/4/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
14.80
|
15.40
|
15.20
|
6.04
|
36,100
|
|
|
8/3/2017
|
-0.50 / -3.16%
|
15.80
|
16.80
|
15.30
|
15.30
|
15.91
|
6.00
|
56,800
|
|
|
8/2/2017
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.44
|
6.20
|
145,200
|
|
|
8/1/2017
|
+0.20 / +1.29%
|
15.30
|
16.30
|
15.30
|
15.70
|
15.76
|
6.16
|
53,400
|
|
|
7/31/2017
|
-0.70 / -4.32%
|
16.00
|
17.00
|
15.30
|
15.50
|
15.64
|
6.08
|
79,000
|
|
|
7/28/2017
|
-1.80 / -10.00%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.80
|
6.35
|
12,800
|
|
|
7/27/2017
|
-1.70 / -8.63%
|
19.50
|
19.60
|
18.00
|
18.00
|
18.38
|
7.06
|
33,900
|
|
|
7/26/2017
|
-1.30 / -6.19%
|
20.00
|
20.90
|
19.10
|
19.70
|
19.64
|
7.73
|
45,000
|
|
|
7/25/2017
|
-0.60 / -2.78%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.41
|
8.24
|
49,900
|
|
|
7/24/2017
|
+0.90 / +4.35%
|
22.70
|
22.70
|
21.00
|
21.60
|
21.69
|
8.47
|
37,900
|
|
|
7/21/2017
|
+1.80 / +9.52%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.68
|
8.12
|
52,000
|
|
|
7/20/2017
|
+1.70 / +9.88%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.41
|
12,900
|
|
|
7/19/2017
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.75
|
9,900
|
|
|
7/18/2017
|
+1.40 / +9.79%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.16
|
5,000
|
|
|
7/17/2017
|
+3.30 / +30.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.61
|
3,000
|
|
|