GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	42.00	42.03	41.92	42.03	42.03	-0.05%	3,071
Mar 10, 2026	42.32	42.32	42.05	42.05	42.05	-1.16%	267
Mar 9, 2026	42.09	42.60	42.02	42.55	42.55	0.32%	4,484
Mar 6, 2026	42.41	42.41	42.41	42.41	42.41	-0.67%	20
Mar 5, 2026	42.63	42.69	42.52	42.69	42.69	-1.19%	2,073
Mar 4, 2026	43.00	43.27	43.00	43.21	43.21	-0.19%	8,471
Mar 3, 2026	43.59	43.59	42.69	43.29	43.29	-2.59%	5,593
Mar 2, 2026	44.07	44.52	43.96	44.44	44.44	0.07%	20,380
Feb 27, 2026	43.74	44.41	42.32	44.41	44.41	0.48%	3,706
Feb 26, 2026	41.95	44.19	41.95	44.19	44.19	1.50%	36,346
Feb 25, 2026	43.40	43.57	43.40	43.54	43.54	0.20%	9,359
Feb 24, 2026	43.29	43.46	43.29	43.46	43.46	0.84%	162
Feb 23, 2026	43.09	43.10	43.09	43.10	43.10	-0.69%	1,690
Feb 20, 2026	43.15	43.39	43.15	43.39	43.39	0.75%	1,181
Feb 19, 2026	42.92	43.07	42.92	43.07	43.07	0.17%	276
Feb 18, 2026	42.67	43.00	42.64	43.00	43.00	1.06%	5,573
Feb 17, 2026	42.52	42.55	42.52	42.55	42.55	-0.25%	131
Feb 13, 2026	42.48	42.76	42.48	42.66	42.66	0.92%	161,159
Feb 12, 2026	42.17	43.08	42.17	42.27	42.27	-0.91%	196,843
Feb 11, 2026	42.47	42.66	42.47	42.66	42.66	0.51%	600
Feb 10, 2026	42.53	42.53	42.44	42.44	42.44	0.86%	679
Feb 9, 2026	42.10	42.11	42.00	42.08	42.08	0.13%	3,150
Feb 6, 2026	41.88	42.02	41.87	42.02	42.02	1.06%	13,708
Feb 5, 2026	41.70	41.70	41.59	41.59	41.59	-1.20%	1,781
Feb 4, 2026	41.68	42.31	41.68	42.09	42.09	0.97%	19,237
Feb 3, 2026	41.87	41.87	41.64	41.69	41.69	-0.19%	1,609
Feb 2, 2026	41.75	41.77	41.66	41.77	41.77	-0.31%	433
Jan 30, 2026	42.33	42.33	41.90	41.90	41.90	-1.54%	1,427
Jan 29, 2026	42.68	42.68	42.09	42.55	42.55	-0.13%	12,767
Jan 28, 2026	42.27	42.70	42.24	42.61	42.61	0.63%	18,952
Jan 27, 2026	42.35	42.36	42.19	42.34	42.34	-0.59%	1,296
Jan 26, 2026	42.74	42.83	42.59	42.59	42.59	0.47%	23,033
Jan 23, 2026	42.35	42.39	42.34	42.39	42.39	0.57%	1,037
Jan 22, 2026	42.00	42.15	41.95	42.15	42.15	1.00%	867
Jan 21, 2026	41.59	41.82	41.49	41.73	41.73	1.44%	45,468
Jan 20, 2026	41.33	41.39	41.14	41.14	41.14	-1.00%	4,841
Jan 16, 2026	41.66	41.66	41.48	41.56	41.56	-0.43%	1,457
Jan 15, 2026	41.70	41.78	41.70	41.74	41.74	0.20%	1,781
Jan 14, 2026	41.67	41.67	41.62	41.65	41.65	0.30%	16,252
Jan 13, 2026	41.91	41.91	41.53	41.53	41.53	-0.81%	2,233
Jan 12, 2026	41.92	41.92	41.87	41.87	41.87	-0.61%	461
Jan 9, 2026	42.14	42.20	42.07	42.12	42.12	0.14%	3,812
Jan 8, 2026	42.07	42.07	42.07	42.07	42.07	0.77%	127
Jan 7, 2026	42.09	42.09	41.74	41.74	41.74	-1.16%	2,054
Jan 6, 2026	42.16	42.29	42.16	42.24	42.24	1.12%	4,815
Jan 5, 2026	41.40	41.77	41.39	41.77	41.77	1.71%	2,667
Jan 2, 2026	40.97	41.11	40.94	41.07	41.07	0.30%	6,574
Dec 31, 2025	41.18	41.18	40.94	40.94	40.94	-1.02%	30,416
Dec 30, 2025	41.35	41.37	41.35	41.37	41.37	0.28%	460
Dec 29, 2025	41.35	41.41	41.17	41.25	41.15	-0.40%	2,583