|
Closing price on 9/20/2017
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
80,300 |
| Split-adjusted Price |
6.08 |
|
|
GKM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
6.08
|
80,300
|
|
|
9/19/2017
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.57
|
6.16
|
70,700
|
|
|
9/18/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.58
|
6.12
|
69,300
|
|
|
9/15/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.67
|
6.16
|
70,100
|
|
|
9/14/2017
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.64
|
6.16
|
65,500
|
|
|
9/13/2017
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.66
|
6.20
|
74,100
|
|
|
9/12/2017
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.66
|
6.20
|
76,300
|
|
|
9/11/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.62
|
6.16
|
56,000
|
|
|
9/8/2017
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.53
|
6.16
|
90,700
|
|
|
9/7/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.54
|
6.12
|
66,600
|
|
|
9/6/2017
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.60
|
6.12
|
80,400
|
|
|
9/5/2017
|
+0.20 / +1.38%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.63
|
6.16
|
73,900
|
|
|
9/1/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
6.08
|
57,700
|
|
|
8/31/2017
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.56
|
6.12
|
56,700
|
|
|
8/30/2017
|
-1.00 / -6.45%
|
14.40
|
14.90
|
14.30
|
14.50
|
14.57
|
6.08
|
77,400
|
|
|
8/29/2017
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.22
|
6.08
|
32,700
|
|
|
8/28/2017
|
+0.40 / +2.70%
|
14.70
|
15.20
|
14.50
|
15.20
|
14.87
|
5.96
|
92,800
|
|
|
8/25/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.73
|
5.80
|
58,600
|
|
|
8/24/2017
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.78
|
5.80
|
56,000
|
|
|
8/23/2017
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.74
|
5.84
|
53,500
|
|
|
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
|
|
|