GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.25	45.25	45.25	45.25	45.25	1.19%	7
Oct 14, 2026	44.72	44.72	44.72	44.72	44.72	-0.32%	27
Oct 13, 2026	45.01	45.06	44.86	44.86	44.86	-0.05%	2,202
Oct 12, 2026	44.88	44.88	44.88	44.88	44.88	0.19%	10
Oct 9, 2026	44.84	44.84	44.80	44.80	44.80	0.66%	119
Oct 8, 2026	44.37	44.55	44.37	44.50	44.50	0.38%	1,625
Oct 7, 2026	44.34	44.34	44.34	44.34	44.34	-0.34%	14
Oct 6, 2026	44.55	44.55	44.46	44.48	44.48	0.11%	2,359
Oct 5, 2026	44.42	44.44	44.42	44.44	44.43	1.01%	747
Oct 2, 2026	43.79	43.99	43.79	43.99	43.99	0.60%	1,396
Oct 1, 2026	43.73	43.73	43.73	43.73	43.73	-0.11%	64
Sep 30, 2026	43.77	43.77	43.77	43.77	43.77	-0.86%	213
Sep 29, 2026	43.94	44.15	43.94	44.15	44.15	0.30%	1,081
Sep 28, 2026	44.06	44.06	44.06	44.06	44.02	-1.38%	10
Sep 25, 2026	44.66	44.68	44.65	44.68	44.64	-	295
Sep 24, 2026	44.70	44.70	44.61	44.68	44.64	0.18%	5,367
Sep 23, 2026	44.74	44.74	44.60	44.60	44.56	-1.15%	10,429
Sep 22, 2026	45.12	45.12	45.09	45.12	45.08	0.12%	1,521
Sep 21, 2026	45.07	45.07	45.07	45.07	45.02	1.33%	12
Sep 18, 2026	44.47	44.47	44.47	44.47	44.43	-0.88%	12
Sep 17, 2026	44.80	44.87	44.75	44.87	44.83	0.62%	16,724
Sep 16, 2026	44.59	44.59	44.59	44.59	44.55	-1.27%	38
Sep 15, 2026	45.34	45.34	45.16	45.16	45.12	-0.32%	1,214
Sep 14, 2026	45.31	45.31	45.31	45.31	45.27	0.05%	268
Sep 11, 2026	45.32	45.32	45.28	45.28	45.24	0.56%	109
Sep 10, 2026	45.17	45.22	45.03	45.03	44.99	-0.51%	6,763
Sep 9, 2026	45.24	45.33	45.24	45.26	45.22	-0.22%	1,485
Sep 8, 2026	45.75	45.77	45.36	45.36	45.32	-1.20%	4,014
Sep 4, 2026	45.91	45.91	45.91	45.91	45.87	-0.49%	10
Sep 3, 2026	46.14	46.14	46.14	46.14	46.10	0.73%	19
Sep 2, 2026	45.81	45.81	45.81	45.81	45.76	0.48%	11
Sep 1, 2026	45.88	45.88	45.59	45.59	45.55	-1.09%	662
Aug 31, 2026	46.09	46.09	46.09	46.09	46.05	-0.61%	262
Aug 28, 2026	46.22	46.37	46.18	46.37	46.33	0.67%	297
Aug 27, 2026	46.07	46.07	46.07	46.07	46.02	-0.12%	17
Aug 26, 2026	46.12	46.12	46.12	46.12	46.08	-0.24%	10
Aug 25, 2026	46.12	46.23	46.12	46.23	46.19	0.19%	658
Aug 24, 2026	46.10	46.14	46.08	46.14	46.10	0.07%	800
Aug 21, 2026	46.11	46.11	46.11	46.11	46.07	0.82%	35
Aug 20, 2026	45.92	45.94	45.74	45.74	45.69	0.21%	12,730
Aug 19, 2026	45.64	45.64	45.64	45.64	45.60	1.58%	106
Aug 18, 2026	45.12	45.17	44.93	44.93	44.89	-0.95%	937
Aug 17, 2026	45.36	45.36	45.36	45.36	45.32	-1.03%	419
Aug 14, 2026	45.84	45.84	45.83	45.83	45.79	-0.01%	1,024
Aug 13, 2026	45.83	45.83	45.83	45.83	45.79	0.55%	10
Aug 12, 2026	45.58	45.58	45.58	45.58	45.54	-0.30%	296
Aug 11, 2026	45.54	45.84	45.54	45.72	45.68	0.46%	1,356
Aug 10, 2026	45.42	45.51	45.42	45.51	45.47	0.61%	1,002
Aug 7, 2026	45.24	45.24	45.24	45.24	45.19	0.03%	305
Aug 6, 2026	45.22	45.22	45.22	45.22	45.18	-0.04%	7