GKAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.12	45.12	45.09	45.12	45.12	0.12%	1,521
Sep 21, 2026	45.07	45.07	45.07	45.07	45.07	1.33%	12
Sep 18, 2026	44.47	44.47	44.47	44.47	44.47	-0.88%	12
Sep 17, 2026	44.80	44.87	44.75	44.87	44.87	0.62%	16,724
Sep 16, 2026	44.59	44.59	44.59	44.59	44.59	-1.27%	38
Sep 15, 2026	45.34	45.34	45.16	45.16	45.16	-0.32%	1,214
Sep 14, 2026	45.31	45.31	45.31	45.31	45.31	0.05%	268
Sep 11, 2026	45.32	45.32	45.28	45.28	45.28	0.56%	109
Sep 10, 2026	45.17	45.22	45.03	45.03	45.03	-0.51%	6,763
Sep 9, 2026	45.24	45.33	45.24	45.26	45.26	-0.22%	1,485
Sep 8, 2026	45.75	45.77	45.36	45.36	45.36	-1.20%	4,014
Sep 4, 2026	45.91	45.91	45.91	45.91	45.91	-0.49%	10
Sep 3, 2026	46.14	46.14	46.14	46.14	46.14	0.73%	19
Sep 2, 2026	45.81	45.81	45.81	45.81	45.81	0.48%	11
Sep 1, 2026	45.88	45.88	45.59	45.59	45.59	-1.09%	662
Aug 31, 2026	46.09	46.09	46.09	46.09	46.09	-0.61%	262
Aug 28, 2026	46.22	46.37	46.18	46.37	46.37	0.67%	297
Aug 27, 2026	46.07	46.07	46.07	46.07	46.07	-0.12%	17
Aug 26, 2026	46.12	46.12	46.12	46.12	46.12	-0.24%	10
Aug 25, 2026	46.12	46.23	46.12	46.23	46.23	0.19%	658
Aug 24, 2026	46.10	46.14	46.08	46.14	46.14	0.07%	800
Aug 21, 2026	46.11	46.11	46.11	46.11	46.11	0.82%	35
Aug 20, 2026	45.92	45.94	45.74	45.74	45.74	0.21%	12,730
Aug 19, 2026	45.64	45.64	45.64	45.64	45.64	1.58%	106
Aug 18, 2026	45.12	45.17	44.93	44.93	44.93	-0.95%	937
Aug 17, 2026	45.36	45.36	45.36	45.36	45.36	-1.03%	419
Aug 14, 2026	45.84	45.84	45.83	45.83	45.83	-0.01%	1,024
Aug 13, 2026	45.83	45.83	45.83	45.83	45.83	0.55%	10
Aug 12, 2026	45.58	45.58	45.58	45.58	45.58	-0.30%	296
Aug 11, 2026	45.54	45.84	45.54	45.72	45.72	0.46%	1,356
Aug 10, 2026	45.42	45.51	45.42	45.51	45.51	0.61%	1,002
Aug 7, 2026	45.24	45.24	45.24	45.24	45.24	0.03%	305
Aug 6, 2026	45.22	45.22	45.22	45.22	45.22	-0.04%	7
Aug 5, 2026	45.24	45.24	45.24	45.24	45.24	0.23%	202
Aug 4, 2026	44.80	45.14	44.80	45.14	45.14	0.78%	4,325
Aug 3, 2026	44.58	44.79	44.57	44.79	44.79	1.38%	8,632
Jul 31, 2026	44.17	44.18	44.17	44.18	44.18	1.18%	1,093
Jul 30, 2026	43.67	43.67	43.67	43.67	43.67	1.10%	8
Jul 29, 2026	43.55	43.55	43.19	43.19	43.19	-0.62%	876
Jul 28, 2026	43.41	43.47	43.40	43.47	43.47	0.23%	615
Jul 27, 2026	43.37	43.37	43.37	43.37	43.37	0.28%	121
Jul 24, 2026	43.25	43.25	43.25	43.25	43.25	-0.10%	49
Jul 23, 2026	43.29	43.29	43.29	43.29	43.29	-0.48%	125
Jul 22, 2026	43.50	43.50	43.50	43.50	43.50	-0.68%	127
Jul 21, 2026	43.64	43.82	43.64	43.80	43.80	0.71%	912
Jul 20, 2026	43.60	43.60	43.49	43.49	43.49	-0.01%	403
Jul 17, 2026	43.49	43.49	43.49	43.49	43.49	-0.62%	100
Jul 16, 2026	43.92	43.92	43.76	43.76	43.76	-0.03%	498
Jul 15, 2026	43.77	43.77	43.77	43.77	43.77	-0.58%	29
Jul 14, 2026	43.88	44.03	43.88	44.03	44.03	0.56%	963