GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	43.16	43.16	43.16	43.16	43.16	-0.06%	65
Jun 29, 2026	43.38	43.38	43.19	43.19	43.19	-0.74%	1,071
Jun 26, 2026	43.56	43.60	43.56	43.60	43.51	0.82%	151
Jun 25, 2026	43.48	43.48	43.25	43.25	43.16	0.68%	2,877
Jun 24, 2026	43.06	43.35	42.95	42.95	42.87	0.10%	1,535
Jun 23, 2026	42.88	42.91	42.83	42.91	42.82	-1.28%	2,380
Jun 22, 2026	43.44	43.68	43.44	43.47	43.38	-0.98%	628
Jun 18, 2026	43.68	43.90	43.68	43.90	43.81	1.06%	1,807
Jun 17, 2026	44.19	44.21	43.42	43.44	43.35	-2.02%	1,757
Jun 16, 2026	44.50	44.53	44.33	44.33	44.24	-0.58%	4,721
Jun 15, 2026	44.52	44.73	44.52	44.59	44.50	0.90%	2,602
Jun 12, 2026	43.77	44.19	43.77	44.19	44.10	0.25%	1,111
Jun 11, 2026	43.62	44.12	43.62	44.08	43.99	1.01%	26,962
Jun 10, 2026	44.10	44.27	43.64	43.64	43.55	-1.12%	4,222
Jun 9, 2026	44.26	44.26	43.81	44.13	44.04	0.36%	4,870
Jun 8, 2026	43.99	44.06	43.98	43.98	43.89	0.43%	3,320
Jun 5, 2026	44.41	44.41	43.79	43.79	43.70	-2.64%	199
Jun 4, 2026	44.92	45.11	44.92	44.97	44.88	0.39%	8,137
Jun 3, 2026	44.79	44.93	44.78	44.80	44.71	-0.69%	13,877
Jun 2, 2026	44.97	45.11	44.97	45.11	45.02	-0.28%	607
Jun 1, 2026	45.03	45.24	45.03	45.24	45.15	1.10%	237
May 29, 2026	44.75	44.75	44.75	44.75	44.66	0.25%	20
May 28, 2026	44.64	44.64	44.64	44.64	44.55	0.99%	2
May 27, 2026	44.10	44.20	44.05	44.20	44.11	0.22%	3,683
May 26, 2026	44.09	44.14	44.01	44.10	44.01	0.40%	24,110
May 22, 2026	43.90	44.03	43.84	43.93	43.84	-0.33%	17,774
May 21, 2026	43.70	44.13	43.70	44.07	43.98	0.61%	4,683
May 20, 2026	43.83	43.83	43.81	43.81	43.72	0.98%	125
May 19, 2026	43.50	43.50	43.38	43.38	43.30	-0.49%	240
May 18, 2026	43.59	43.59	43.59	43.59	43.51	0.93%	312
May 15, 2026	43.26	43.27	43.13	43.19	43.10	-1.18%	2,301
May 14, 2026	43.64	43.80	43.62	43.71	43.62	0.64%	7,159
May 13, 2026	43.28	43.45	43.28	43.43	43.34	0.50%	3,675
May 12, 2026	43.21	43.21	43.21	43.21	43.12	0.01%	9
May 11, 2026	43.21	43.21	43.21	43.21	43.12	-0.60%	51
May 8, 2026	43.39	43.48	43.39	43.47	43.38	0.42%	2,854
May 7, 2026	43.29	43.29	43.29	43.29	43.20	-1.26%	59
May 6, 2026	43.84	43.84	43.84	43.84	43.75	1.55%	3
May 5, 2026	43.19	43.28	43.17	43.17	43.08	0.78%	3,577
May 4, 2026	43.05	43.14	42.84	42.84	42.75	-0.37%	2,015
May 1, 2026	42.99	42.99	42.99	42.99	42.91	-0.23%	77
Apr 30, 2026	43.09	43.09	43.09	43.09	43.01	0.57%	85
Apr 29, 2026	42.85	42.85	42.85	42.85	42.76	-0.35%	95
Apr 28, 2026	43.00	43.00	43.00	43.00	42.92	-0.38%	156
Apr 27, 2026	43.17	43.59	43.14	43.17	43.08	0.20%	4,210
Apr 24, 2026	43.08	43.08	43.08	43.08	42.99	0.32%	136
Apr 23, 2026	43.00	43.00	42.93	42.94	42.86	-0.19%	373
Apr 22, 2026	43.03	43.03	43.03	43.03	42.94	-0.14%	22
Apr 21, 2026	43.09	43.09	43.09	43.09	43.00	0.16%	223
Apr 20, 2026	43.02	43.12	43.02	43.02	42.93	-0.61%	654