GK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.34	29.35	29.34	29.35	29.35	0.91%	823
Oct 1, 2026	29.10	29.12	29.08	29.08	29.08	0.28%	2,467
Sep 30, 2026	29.23	29.23	29.00	29.00	29.00	-0.33%	579
Sep 29, 2026	29.14	29.20	29.10	29.10	29.10	0.37%	1,492
Sep 28, 2026	29.03	29.03	28.99	28.99	28.99	-1.01%	340
Sep 25, 2026	29.18	29.29	29.17	29.29	29.29	0.96%	1,711
Sep 24, 2026	29.00	29.01	28.97	29.01	29.01	0.23%	3,144
Sep 23, 2026	28.91	28.95	28.91	28.95	28.94	-1.17%	673
Sep 22, 2026	29.18	29.29	29.18	29.29	29.29	0.29%	515
Sep 21, 2026	29.18	29.23	29.18	29.20	29.20	1.69%	732
Sep 18, 2026	28.71	28.72	28.71	28.72	28.72	0.03%	130
Sep 17, 2026	28.71	28.71	28.71	28.71	28.71	1.51%	74
Sep 16, 2026	28.28	28.28	28.28	28.28	28.28	0.25%	40
Sep 15, 2026	28.21	28.21	28.21	28.21	28.21	-0.73%	205
Sep 14, 2026	28.34	28.44	28.34	28.42	28.42	-1.24%	2,833
Sep 11, 2026	28.80	28.83	28.78	28.78	28.78	1.20%	2,131
Sep 10, 2026	28.44	28.44	28.44	28.44	28.44	-1.07%	131
Sep 9, 2026	28.74	28.74	28.74	28.74	28.74	-0.63%	20
Sep 8, 2026	28.93	28.93	28.93	28.93	28.92	-0.30%	126
Sep 4, 2026	28.98	29.01	28.96	29.01	29.01	0.27%	4,290
Sep 3, 2026	28.93	28.93	28.93	28.93	28.93	1.17%	87
Sep 2, 2026	28.60	28.60	28.60	28.60	28.60	0.64%	152
Sep 1, 2026	28.42	28.42	28.42	28.42	28.42	-1.13%	21
Aug 31, 2026	28.86	28.86	28.74	28.74	28.74	-0.54%	181
Aug 28, 2026	28.94	28.94	28.86	28.90	28.90	-0.64%	3,120
Aug 27, 2026	28.98	29.08	28.98	29.08	29.08	1.21%	1,439
Aug 26, 2026	28.74	28.74	28.74	28.74	28.74	-0.31%	61
Aug 25, 2026	28.82	28.82	28.82	28.82	28.82	0.13%	133
Aug 24, 2026	28.99	28.99	28.79	28.79	28.79	-1.04%	2,553
Aug 21, 2026	29.07	29.16	29.07	29.09	29.09	0.34%	4,429
Aug 20, 2026	28.99	28.99	28.99	28.99	28.99	-1.05%	172
Aug 19, 2026	29.30	29.30	29.30	29.30	29.30	-0.37%	44
Aug 18, 2026	29.46	29.46	29.40	29.40	29.40	-1.92%	437
Aug 17, 2026	30.06	30.06	29.98	29.98	29.98	0.18%	202
Aug 14, 2026	29.94	29.96	29.81	29.93	29.93	-0.07%	2,813
Aug 13, 2026	30.02	30.05	29.95	29.95	29.95	0.66%	2,026
Aug 12, 2026	29.79	29.90	29.75	29.75	29.75	1.04%	3,806
Aug 11, 2026	29.44	29.44	29.44	29.44	29.44	-0.37%	14
Aug 10, 2026	29.55	29.55	29.55	29.55	29.55	0.25%	22
Aug 7, 2026	29.48	29.48	29.48	29.48	29.48	0.43%	146
Aug 6, 2026	29.51	29.51	29.35	29.35	29.35	-0.64%	2,520
Aug 5, 2026	29.65	29.65	29.54	29.54	29.54	0.62%	332
Aug 4, 2026	29.45	29.52	29.36	29.36	29.36	1.96%	1,418
Aug 3, 2026	28.62	28.80	28.62	28.80	28.80	1.82%	319
Jul 31, 2026	28.29	28.29	28.22	28.28	28.28	1.05%	1,917
Jul 30, 2026	27.88	27.99	27.88	27.99	27.99	4.08%	566
Jul 29, 2026	27.30	27.30	26.89	26.89	26.89	-2.70%	338
Jul 28, 2026	27.64	27.64	27.64	27.64	27.64	-1.15%	74
Jul 27, 2026	27.70	27.96	27.70	27.96	27.96	0.26%	147
Jul 24, 2026	27.94	27.98	27.80	27.89	27.89	-1.37%	1,898