GK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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