Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 22.5672 | 0.05 | 0.21% | 22.54 | 22.57 | 22.54 | 4,315 |
| Nov 29 2024 | 22.52 | 0.21 | 0.95% | 22.39 | 22.5596 | 22.39 | 3,585 |
| Nov 27 2024 | 22.3088 | -0.13 | -0.58% | 22.34 | 22.34 | 22.2101 | 3,347 |
| Nov 26 2024 | 22.4399 | 0.05 | 0.21% | 22.44 | 22.49 | 22.3902 | 1,469 |
| Nov 25 2024 | 22.3925 | -0.15 | -0.67% | 22.53 | 22.58 | 22.30 | 6,090 |
| Nov 22 2024 | 22.5432 | 0.19 | 0.86% | 22.36 | 22.5432 | 22.36 | 8,190 |
| Nov 21 2024 | 22.35 | 0.13 | 0.57% | 22.29 | 22.45 | 22.29 | 2,269 |
| Nov 20 2024 | 22.2224 | 0.03 | 0.13% | 22.11 | 22.2224 | 22.0595 | 1,298 |
| Nov 19 2024 | 22.1932 | 0.25 | 1.15% | 21.82 | 22.1934 | 21.82 | 2,947 |
| Nov 18 2024 | 21.9418 | 0.03 | 0.12% | 21.91 | 21.99 | 21.91 | 1,049 |
| Nov 15 2024 | 21.9155 | -0.31 | -1.40% | 22.02 | 22.02 | 21.90 | 3,786 |
| Nov 14 2024 | 22.2273 | 0.02 | 0.08% | 22.34 | 22.38 | 22.185 | 2,693 |
| Nov 13 2024 | 22.21 | 0.10 | 0.46% | 22.15 | 22.23 | 22.15 | 4,738 |
| Nov 12 2024 | 22.108 | 0.00 | 0.00% | 22.06 | 22.108 | 22.00 | 2,000 |
| Nov 11 2024 | 22.1076 | 0.09 | 0.40% | 22.11 | 22.11 | 22.10 | 1,616 |
| Nov 08 2024 | 22.02 | 0.02 | 0.09% | 21.96 | 22.05 | 21.96 | 20,480 |
| Nov 07 2024 | 22.00 | 0.23 | 1.03% | 21.81 | 22.00 | 21.81 | 5,224 |
| Nov 06 2024 | 21.775 | 0.40 | 1.85% | 21.70 | 21.81 | 21.54 | 7,544 |
| Nov 05 2024 | 21.3798 | 0.26 | 1.23% | 21.15 | 21.3798 | 21.15 | 241 |
| Nov 04 2024 | 21.1194 | -0.06 | -0.29% | 21.19 | 21.19 | 21.1194 | 38 |
| Nov 01 2024 | 21.1806 | 0.13 | 0.62% | 21.21 | 21.31 | 21.1806 | 2,995 |
| Oct 31 2024 | 21.05 | -0.67 | -3.08% | 21.48 | 21.48 | 21.05 | 1,981 |
| Oct 30 2024 | 21.7182 | -0.12 | -0.54% | 21.83 | 21.83 | 21.7182 | 143 |
| Oct 29 2024 | 21.8363 | 0.08 | 0.37% | 21.70 | 21.8363 | 21.67 | 1,073 |
| Oct 28 2024 | 21.7551 | 0.09 | 0.40% | 21.78 | 21.81 | 21.75 | 4,154 |
| Oct 25 2024 | 21.6695 | 0.00 | 0.00% | 21.78 | 21.80 | 21.66 | 1,125 |
| Oct 24 2024 | 21.67 | 0.07 | 0.33% | 21.71 | 21.71 | 21.63 | 4,027 |
| Oct 23 2024 | 21.5994 | -0.29 | -1.31% | 21.77 | 21.77 | 21.53 | 1,321 |
| Oct 22 2024 | 21.8862 | -0.04 | -0.20% | 21.82 | 21.8862 | 21.82 | 35 |
| Oct 21 2024 | 21.93 | -0.06 | -0.27% | 21.91 | 21.99 | 21.91 | 1,000 |
| Oct 18 2024 | 21.99 | 0.19 | 0.87% | 21.94 | 22.04 | 21.94 | 3,567 |
| Oct 17 2024 | 21.80 | 0.10 | 0.46% | 21.86 | 21.91 | 21.78 | 8,649 |
| Oct 16 2024 | 21.70 | 0.13 | 0.60% | 21.6171 | 21.70 | 21.6171 | 2,483 |
| Oct 15 2024 | 21.57 | -0.29 | -1.33% | 21.94 | 21.94 | 21.57 | 3,973 |
| Oct 14 2024 | 21.86 | 0.18 | 0.82% | 21.74 | 21.89 | 21.74 | 1,078 |
| Oct 11 2024 | 21.6813 | 0.17 | 0.77% | 21.51 | 21.6813 | 21.51 | 1,076 |
| Oct 10 2024 | 21.5151 | -0.11 | -0.52% | 21.47 | 21.58 | 21.47 | 1,384 |
| Oct 09 2024 | 21.6283 | 0.14 | 0.64% | 21.47 | 21.6283 | 21.47 | 253 |
| Oct 08 2024 | 21.49 | 0.24 | 1.13% | 21.33 | 21.50 | 21.33 | 6,932 |
| Oct 07 2024 | 21.2495 | -0.15 | -0.70% | 21.32 | 21.40 | 21.23 | 1,118 |
| Oct 04 2024 | 21.40 | 0.18 | 0.85% | 21.42 | 21.42 | 21.37 | 450 |
| Oct 03 2024 | 21.22 | 0.01 | 0.05% | 21.16 | 21.22 | 21.13 | 3,840 |
| Oct 02 2024 | 21.21 | 0.05 | 0.22% | 21.03 | 21.25 | 21.03 | 6,919 |
| Oct 01 2024 | 21.1628 | -0.28 | -1.29% | 21.42 | 21.42 | 21.1299 | 810 |
| Sep 30 2024 | 21.44 | -0.02 | -0.09% | 21.41 | 21.49 | 21.3366 | 2,906 |
| Sep 27 2024 | 21.4598 | -0.04 | -0.19% | 21.53 | 21.53 | 21.4365 | 3,016 |
| Sep 26 2024 | 21.50 | 0.13 | 0.61% | 21.66 | 21.66 | 21.43 | 689 |
| Sep 25 2024 | 21.3693 | 0.04 | 0.17% | 21.37 | 21.39 | 21.3693 | 878 |
| Sep 24 2024 | 21.3324 | 0.11 | 0.52% | 21.29 | 21.34 | 21.26 | 646 |
| Sep 23 2024 | 21.2219 | -0.02 | -0.11% | 21.22 | 21.23 | 21.22 | 3,679 |
| Sep 20 2024 | 21.2455 | -0.24 | -1.14% | 21.38 | 21.38 | 21.19 | 3,301 |
| Sep 19 2024 | 21.49 | 0.53 | 2.53% | 21.48 | 21.586 | 21.43 | 15,339 |
| Sep 18 2024 | 20.96 | -0.08 | -0.38% | 21.17 | 21.24 | 20.96 | 2,066 |
| Sep 17 2024 | 21.0399 | 0.03 | 0.14% | 21.14 | 21.20 | 21.0399 | 2,014 |
| Sep 16 2024 | 21.01 | -0.02 | -0.10% | 20.97 | 21.0201 | 20.97 | 1,273 |
| Sep 13 2024 | 21.0302 | 0.22 | 1.08% | 20.93 | 21.05 | 20.93 | 2,703 |
| Sep 12 2024 | 20.8063 | 0.25 | 1.20% | 20.53 | 20.81 | 20.53 | 5,485 |
| Sep 11 2024 | 20.56 | 0.41 | 2.05% | 20.00 | 20.57 | 19.96 | 13,492 |
| Sep 10 2024 | 20.1479 | 0.17 | 0.86% | 20.01 | 20.15 | 20.01 | 3,389 |
| Sep 09 2024 | 19.9764 | 0.24 | 1.20% | 20.02 | 20.11 | 19.95 | 3,007 |
| Sep 06 2024 | 19.74 | -0.41 | -2.04% | 20.21 | 20.21 | 19.73 | 4,273 |
| Sep 05 2024 | 20.1518 | -0.14 | -0.69% | 20.39 | 20.39 | 20.04 | 7,759 |
| Sep 04 2024 | 20.2922 | -0.03 | -0.14% | 20.17 | 20.2922 | 20.17 | 989 |
