GK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	27.26	27.26	26.95	26.95	26.95	-1.22%	8,409
Nov 3, 2026	27.28	27.28	27.28	27.28	27.28	1.87%	27
Nov 2, 2026	27.28	27.28	26.78	26.78	26.78	-0.93%	522
Oct 30, 2026	27.03	27.03	27.03	27.03	27.03	-2.63%	134
Oct 29, 2026	27.70	27.76	27.70	27.76	27.76	-1.10%	1,854
Oct 28, 2026	28.01	28.07	28.01	28.07	28.07	0.61%	337
Oct 27, 2026	27.83	27.90	27.83	27.90	27.90	1.60%	531
Oct 26, 2026	27.48	27.53	27.46	27.46	27.46	1.25%	1,279
Oct 23, 2026	26.97	27.24	26.32	27.12	27.12	-0.67%	2,674
Oct 22, 2026	27.31	27.31	27.31	27.31	27.31	-3.30%	57
Oct 21, 2026	28.20	28.24	28.20	28.24	28.24	0.88%	256
Oct 20, 2026	28.12	28.13	27.99	27.99	27.99	-0.45%	2,149
Oct 19, 2026	28.18	28.18	28.12	28.12	28.12	0.57%	433
Oct 16, 2026	27.95	27.96	27.95	27.96	27.96	-2.15%	208
Oct 15, 2026	28.48	28.58	28.48	28.57	28.57	0.26%	761
Oct 14, 2026	28.50	28.50	28.50	28.50	28.50	-2.18%	19
Oct 13, 2026	29.05	29.13	29.05	29.13	29.13	-0.62%	595
Oct 12, 2026	29.32	29.32	29.32	29.32	29.31	-0.92%	8
Oct 9, 2026	29.47	29.59	29.47	29.59	29.59	0.77%	417
Oct 8, 2026	29.65	29.65	29.36	29.36	29.36	-1.39%	218
Oct 7, 2026	29.78	29.78	29.78	29.78	29.78	-0.17%	146
Oct 6, 2026	29.97	29.97	29.83	29.83	29.83	1.34%	153
Oct 5, 2026	29.50	29.52	29.43	29.43	29.43	0.28%	2,794
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