GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.26	43.27	43.13	43.19	43.19	-1.18%	2,301
May 14, 2026	43.64	43.80	43.62	43.71	43.71	0.64%	7,159
May 13, 2026	43.28	43.45	43.28	43.43	43.43	0.50%	3,675
May 12, 2026	43.21	43.21	43.21	43.21	43.21	0.01%	9
May 11, 2026	43.21	43.21	43.21	43.21	43.21	-0.60%	51
May 8, 2026	43.39	43.48	43.39	43.47	43.47	0.42%	2,854
May 7, 2026	43.29	43.29	43.29	43.29	43.29	-1.26%	59
May 6, 2026	43.84	43.84	43.84	43.84	43.84	1.55%	3
May 5, 2026	43.19	43.28	43.17	43.17	43.17	0.78%	3,577
May 4, 2026	43.05	43.14	42.84	42.84	42.84	-0.37%	2,015
May 1, 2026	42.99	42.99	42.99	42.99	42.99	-0.23%	77
Apr 30, 2026	43.09	43.09	43.09	43.09	43.09	0.57%	85
Apr 29, 2026	42.85	42.85	42.85	42.85	42.85	-0.35%	95
Apr 28, 2026	43.00	43.00	43.00	43.00	43.00	-0.38%	156
Apr 27, 2026	43.17	43.59	43.14	43.17	43.17	0.20%	4,210
Apr 24, 2026	43.08	43.08	43.08	43.08	43.08	0.32%	136
Apr 23, 2026	43.00	43.00	42.93	42.94	42.94	-0.19%	373
Apr 22, 2026	43.03	43.03	43.03	43.03	43.03	-0.14%	22
Apr 21, 2026	43.09	43.09	43.09	43.09	43.09	0.16%	223
Apr 20, 2026	43.02	43.12	43.02	43.02	43.02	-0.61%	654
Apr 17, 2026	43.30	43.30	43.28	43.28	43.28	0.92%	630
Apr 16, 2026	42.89	42.89	42.89	42.89	42.89	0.61%	221
Apr 15, 2026	42.59	42.62	42.59	42.62	42.62	0.02%	559
Apr 14, 2026	42.40	42.63	42.40	42.61	42.61	0.67%	4,470
Apr 13, 2026	42.16	42.33	42.16	42.33	42.33	1.12%	1,545
Apr 10, 2026	41.86	41.86	41.86	41.86	41.86	-0.70%	28
Apr 9, 2026	41.98	42.16	41.98	42.16	42.16	0.14%	261
Apr 8, 2026	42.10	42.10	42.10	42.10	42.10	1.97%	66
Apr 7, 2026	41.28	41.28	41.28	41.28	41.28	0.03%	640
Apr 6, 2026	41.10	41.27	41.10	41.27	41.27	0.50%	1,071
Apr 2, 2026	40.83	41.10	40.83	41.07	41.07	0.13%	2,990
Apr 1, 2026	41.09	41.11	41.01	41.01	41.01	0.37%	7,090
Mar 31, 2026	40.47	40.86	40.42	40.86	40.86	2.04%	4,558
Mar 30, 2026	40.08	40.10	39.93	40.04	40.04	0.58%	9,754
Mar 27, 2026	39.99	40.00	39.82	39.82	39.71	-0.80%	870
Mar 26, 2026	40.29	40.29	40.14	40.14	40.03	-1.12%	102
Mar 25, 2026	40.71	40.71	40.59	40.59	40.49	0.24%	185
Mar 24, 2026	40.50	40.50	40.50	40.50	40.39	-0.49%	105
Mar 23, 2026	40.70	40.70	40.70	40.70	40.59	1.01%	23
Mar 20, 2026	40.64	40.64	40.29	40.29	40.19	-1.26%	309
Mar 19, 2026	40.86	40.86	40.48	40.81	40.70	-0.94%	4,219
Mar 18, 2026	41.40	41.43	41.20	41.20	41.09	-1.06%	112,106
Mar 17, 2026	41.79	41.79	41.64	41.64	41.53	0.03%	622
Mar 16, 2026	41.67	41.67	41.62	41.62	41.52	0.93%	218
Mar 13, 2026	41.54	41.59	41.24	41.24	41.13	-0.46%	922
Mar 12, 2026	41.88	41.88	41.43	41.43	41.32	-1.43%	666
Mar 11, 2026	42.00	42.03	41.92	42.03	41.93	-0.05%	3,071
Mar 10, 2026	42.32	42.32	42.05	42.05	41.95	-1.16%	267
Mar 9, 2026	42.09	42.60	42.02	42.55	42.44	0.32%	4,484
Mar 6, 2026	42.41	42.41	42.41	42.41	42.30	-0.67%	20