GK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.94	27.98	27.80	27.89	27.89	-1.37%	1,898
Jul 23, 2026	28.27	28.27	28.27	28.27	28.27	-0.55%	25
Jul 22, 2026	28.49	28.49	28.43	28.43	28.43	-0.72%	4,369
Jul 21, 2026	28.64	28.64	28.64	28.64	28.64	1.88%	35
Jul 20, 2026	28.38	28.39	28.11	28.11	28.11	-0.05%	1,472
Jul 17, 2026	28.30	28.33	28.12	28.12	28.12	-0.81%	574
Jul 16, 2026	28.35	28.35	28.35	28.35	28.35	-1.88%	424
Jul 15, 2026	28.94	29.02	28.90	28.90	28.90	-0.09%	1,376
Jul 14, 2026	28.90	28.92	28.83	28.92	28.92	1.43%	1,893
Jul 13, 2026	28.74	28.74	28.51	28.51	28.51	-1.75%	273
Jul 10, 2026	28.91	29.02	28.91	29.02	29.02	-0.38%	195
Jul 9, 2026	29.13	29.13	29.13	29.13	29.13	0.79%	68
Jul 8, 2026	28.88	28.91	28.88	28.91	28.90	-0.21%	227
Jul 7, 2026	29.07	29.12	28.97	28.97	28.97	-1.53%	1,727
Jul 6, 2026	29.16	29.56	29.15	29.42	29.41	1.22%	4,633
Jul 2, 2026	29.69	29.69	28.97	29.06	29.06	-1.05%	614
Jul 1, 2026	29.47	29.52	29.37	29.37	29.37	-1.30%	2,909
Jun 30, 2026	29.58	29.77	29.51	29.75	29.75	1.76%	2,121
Jun 29, 2026	29.06	29.26	29.06	29.24	29.24	1.59%	969
Jun 26, 2026	28.62	29.05	28.62	28.78	28.78	-0.88%	1,927
Jun 25, 2026	29.06	29.10	28.95	29.03	29.03	1.00%	1,592
Jun 24, 2026	29.00	29.00	28.75	28.75	28.75	-0.75%	2,548
Jun 23, 2026	29.13	29.38	28.96	28.96	28.96	-2.88%	272
Jun 22, 2026	29.91	29.91	29.82	29.82	29.82	-0.09%	929
Jun 18, 2026	29.54	29.85	29.43	29.85	29.85	2.36%	4,706
Jun 17, 2026	29.34	29.44	29.16	29.16	29.16	-0.32%	2,483
Jun 16, 2026	29.69	29.69	29.25	29.26	29.26	-0.99%	4,558
Jun 15, 2026	29.48	29.55	29.48	29.55	29.55	2.60%	292
Jun 12, 2026	28.90	28.90	28.80	28.80	28.80	0.02%	284
Jun 11, 2026	28.26	28.83	28.19	28.79	28.79	2.83%	5,928
Jun 10, 2026	27.96	28.00	27.89	28.00	28.00	-2.65%	707
Jun 9, 2026	28.76	28.76	28.76	28.76	28.76	-0.61%	150
Jun 8, 2026	29.04	29.05	28.94	28.94	28.94	0.58%	1,678
Jun 5, 2026	29.34	29.34	28.78	28.78	28.77	-3.89%	2,208
Jun 4, 2026	29.90	29.97	29.83	29.94	29.94	-0.39%	8,186
Jun 3, 2026	30.20	30.20	30.06	30.06	30.06	-0.42%	404
Jun 2, 2026	30.03	30.18	30.03	30.18	30.18	0.23%	1,291
Jun 1, 2026	30.00	30.11	29.93	30.11	30.11	0.64%	967
May 29, 2026	29.90	30.01	29.78	29.92	29.92	0.60%	2,641
May 28, 2026	29.58	29.92	29.58	29.74	29.74	1.10%	4,175
May 27, 2026	29.57	29.57	29.33	29.42	29.42	0.19%	2,227
May 26, 2026	29.36	29.36	29.36	29.36	29.36	2.68%	531
May 22, 2026	28.74	28.74	28.59	28.59	28.59	-0.13%	570
May 21, 2026	28.46	28.65	28.46	28.63	28.63	0.61%	2,114
May 20, 2026	28.29	28.46	28.17	28.46	28.46	1.29%	1,089
May 19, 2026	28.09	28.10	28.09	28.10	28.09	-0.81%	210
May 18, 2026	28.52	28.52	28.20	28.33	28.33	-1.37%	503
May 15, 2026	28.82	28.82	28.72	28.72	28.72	-1.95%	1,597
May 14, 2026	29.29	29.31	29.29	29.29	29.29	1.11%	1,701
May 13, 2026	28.81	28.97	28.81	28.97	28.97	1.04%	1,066