Skip to main content
logo
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
29.42
+0.06 (0.19%)
May 27, 2026, 4:00 PM EDT - Market closed

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202629.5729.5729.3329.4229.420.19%2,227
May 26, 202629.3629.3629.3629.3629.362.68%531
May 22, 202628.7428.7428.5928.5928.59-0.13%570
May 21, 202628.4628.6528.4628.6328.630.61%2,114
May 20, 202628.2928.4628.1728.4628.461.29%1,089
May 19, 202628.0928.1028.0928.1028.09-0.81%210
May 18, 202628.5228.5228.2028.3328.33-1.37%503
May 15, 202628.8228.8228.7228.7228.72-1.95%1,597
May 14, 202629.2929.3129.2929.2929.291.11%1,701
May 13, 202628.8128.9728.8128.9728.971.04%1,066
May 12, 202628.5228.6728.5228.6728.67-0.47%2,347
May 11, 202628.8428.8828.8128.8128.811.04%912
May 8, 202628.5128.5128.4628.5128.511.46%1,233
May 7, 202628.1128.1228.1028.1028.10-1.86%1,575
May 6, 202628.4128.6428.4128.6328.632.11%949
May 5, 202628.0528.0528.0428.0428.042.04%349
May 4, 202627.4527.4827.4527.4827.480.30%470
May 1, 202627.4227.4227.3927.4027.400.42%1,406
Apr 30, 202627.2427.2827.2427.2827.282.57%3,286
Apr 29, 202626.6026.6026.6026.6026.60-0.18%259
Apr 28, 202626.4326.6626.4326.6526.65-1.20%1,514
Apr 27, 202626.8726.9726.8726.9726.970.59%811
Apr 24, 202626.7826.8526.7826.8126.810.39%1,623
Apr 23, 202626.7126.7126.7126.7126.71-0.26%41
Apr 22, 202626.7526.7826.7326.7826.782.55%864
Apr 21, 202626.1926.1926.1126.1126.11-0.40%172
Apr 20, 202626.2226.2226.2226.2226.22-0.46%677
Apr 17, 202626.3426.3426.3426.3426.340.85%344
Apr 16, 202626.1226.1226.1226.1226.12-0.29%59
Apr 15, 202626.1926.1926.1926.1926.190.73%61
Apr 14, 202625.9426.0025.9226.0026.001.71%2,117
Apr 13, 202625.5725.5725.5725.5725.571.18%117
Apr 10, 202625.3025.3025.2525.2725.270.73%994
Apr 9, 202625.1625.1625.0825.0825.080.80%1,481
Apr 8, 202624.8024.8924.8024.8924.893.24%226
Apr 7, 202623.9324.1023.9324.1024.100.38%593
Apr 6, 202624.0024.0124.0024.0124.010.25%168
Apr 2, 202623.9523.9523.9523.9523.950.16%250
Apr 1, 202623.9223.9223.9223.9223.921.44%78
Mar 31, 202623.1123.5923.1123.5823.583.90%1,953
Mar 30, 202622.6922.6922.6922.6922.69-1.47%37
Mar 27, 202623.0423.0423.0323.0323.03-1.57%298
Mar 26, 202623.4023.4023.4023.4023.40-2.88%14
Mar 25, 202624.0924.0924.0924.0924.090.65%357
Mar 24, 202623.8424.0123.8423.9423.94-1.19%459
Mar 23, 202624.4424.4424.2324.2324.231.46%178
Mar 20, 202623.9023.9023.8823.8823.88-2.57%2,710
Mar 19, 202624.2624.5124.2624.5124.51-0.59%1,371
Mar 18, 202624.6524.6524.6524.6524.65-1.02%111
Mar 17, 202624.8924.9224.8924.9124.910.33%1,440