AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
26.34
+0.22 (0.85%)
At close: Apr 17, 2026, 4:00 PM EDT
26.34
0.00 (0.00%)
After-hours: Apr 17, 2026, 4:10 PM EDT
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | - | 0.85% | 344 |
| Apr 16, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.29% | 59 |
| Apr 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.73% | 61 |
| Apr 14, 2026 | 25.94 | 26.00 | 25.92 | 26.00 | 26.00 | 1.71% | 2,117 |
| Apr 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.18% | 117 |
| Apr 10, 2026 | 25.30 | 25.30 | 25.25 | 25.27 | 25.27 | 0.73% | 994 |
| Apr 9, 2026 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | 0.80% | 1,481 |
| Apr 8, 2026 | 24.80 | 24.89 | 24.80 | 24.89 | 24.89 | 3.24% | 226 |
| Apr 7, 2026 | 23.93 | 24.10 | 23.93 | 24.10 | 24.10 | 0.38% | 593 |
| Apr 6, 2026 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | 0.25% | 168 |
| Apr 2, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.15% | 250 |
| Apr 1, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.44% | 78 |
| Mar 31, 2026 | 23.11 | 23.59 | 23.11 | 23.58 | 23.58 | 3.90% | 1,953 |
| Mar 30, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.47% | 37 |
| Mar 27, 2026 | 23.04 | 23.04 | 23.03 | 23.03 | 23.03 | -1.58% | 298 |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.88% | 14 |
| Mar 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.64% | 357 |
| Mar 24, 2026 | 23.84 | 24.01 | 23.84 | 23.94 | 23.94 | -1.19% | 459 |
| Mar 23, 2026 | 24.44 | 24.44 | 24.23 | 24.23 | 24.23 | 1.46% | 178 |
| Mar 20, 2026 | 23.90 | 23.90 | 23.88 | 23.88 | 23.88 | -2.57% | 2,710 |
| Mar 19, 2026 | 24.26 | 24.51 | 24.26 | 24.51 | 24.51 | -0.60% | 1,371 |
| Mar 18, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.02% | 111 |
| Mar 17, 2026 | 24.89 | 24.92 | 24.89 | 24.91 | 24.91 | 0.33% | 1,440 |
| Mar 16, 2026 | 24.78 | 24.83 | 24.78 | 24.83 | 24.83 | 1.02% | 7,779 |
| Mar 13, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.82% | 194 |
| Mar 12, 2026 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | -1.45% | 155 |
| Mar 11, 2026 | 25.10 | 25.15 | 25.08 | 25.15 | 25.15 | -0.01% | 1,420 |
| Mar 10, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.07% | 290 |
| Mar 9, 2026 | 24.73 | 25.17 | 24.73 | 25.17 | 25.16 | 1.80% | 1,405 |
| Mar 6, 2026 | 24.66 | 25.01 | 24.66 | 24.72 | 24.72 | -1.47% | 522 |
| Mar 5, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.70% | 267 |
| Mar 4, 2026 | 25.16 | 25.32 | 25.16 | 25.27 | 25.27 | 0.70% | 1,436 |
| Mar 3, 2026 | 24.85 | 25.12 | 24.82 | 25.09 | 25.09 | -1.54% | 3,581 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 0.52% | 1,961 |
| Feb 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.46% | 250 |
| Feb 26, 2026 | 25.25 | 25.47 | 25.25 | 25.47 | 25.47 | -0.32% | 2,052 |
| Feb 25, 2026 | 25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 1.10% | 2,018 |
| Feb 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.91% | 178 |
| Feb 23, 2026 | 25.37 | 25.37 | 25.04 | 25.04 | 25.04 | -1.29% | 187 |
| Feb 20, 2026 | 25.39 | 25.43 | 25.37 | 25.37 | 25.37 | -0.12% | 2,770 |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.37% | 89 |
| Feb 18, 2026 | 25.35 | 25.35 | 25.16 | 25.30 | 25.30 | 0.89% | 2,832 |
| Feb 17, 2026 | 25.15 | 25.15 | 25.08 | 25.08 | 25.08 | 0.17% | 1,099 |
| Feb 13, 2026 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.16% | 1,687 |
| Feb 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.57% | 119 |
| Feb 11, 2026 | 25.42 | 25.55 | 25.42 | 25.48 | 25.48 | -0.23% | 2,603 |
| Feb 10, 2026 | 25.76 | 25.76 | 25.54 | 25.54 | 25.54 | -1.12% | 582 |
| Feb 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.33% | 216 |
| Feb 6, 2026 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 3.38% | 583 |
| Feb 5, 2026 | 25.03 | 25.03 | 24.66 | 24.66 | 24.66 | -2.70% | 952 |