G.K. Consultants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.38	12.98	11.38	11.57	11.57	0.61%	163
Aug 20, 2026	10.16	11.50	10.15	11.50	11.50	-	1,560
Aug 19, 2026	11.50	11.50	11.50	11.50	11.50	-	13
Aug 13, 2026	11.90	11.95	10.05	11.50	11.50	2.68%	641
Aug 12, 2026	10.35	11.84	10.35	11.20	11.20	7.28%	1,443
Aug 11, 2026	11.25	11.84	10.35	10.44	10.44	0.87%	1,299
Aug 10, 2026	11.64	11.64	10.20	10.35	10.35	-11.08%	603
Aug 6, 2026	11.84	11.84	11.64	11.64	11.64	-1.77%	7
Aug 5, 2026	11.11	11.91	11.10	11.85	11.85	7.73%	617
Aug 4, 2026	14.00	14.00	10.75	11.00	11.00	-6.78%	863
Aug 3, 2026	12.19	12.19	10.68	11.80	11.80	10.69%	1,368
Jul 31, 2026	11.50	12.20	10.30	10.66	10.66	-7.30%	1,288
Jul 30, 2026	10.56	11.50	10.56	11.50	11.50	-	131
Jul 29, 2026	11.96	11.96	10.50	11.50	11.50	8.70%	2,236
Jul 28, 2026	12.00	12.00	9.82	10.58	10.58	-10.64%	2,466
Jul 27, 2026	12.20	12.20	11.40	11.84	11.84	5.71%	473
Jul 24, 2026	11.98	11.98	11.00	11.20	11.20	-3.45%	533
Jul 23, 2026	12.79	12.79	11.50	11.60	11.60	1.40%	302
Jul 22, 2026	11.75	11.75	11.44	11.44	11.44	-2.64%	354
Jul 21, 2026	11.99	11.99	10.92	11.75	11.75	5.48%	5,456
Jul 20, 2026	12.43	12.43	10.55	11.14	11.14	2.48%	3,256
Jul 17, 2026	12.50	12.50	10.62	10.87	10.87	-7.72%	3,246
Jul 16, 2026	12.55	12.55	11.23	11.78	11.78	2.35%	3,549
Jul 15, 2026	13.85	16.54	11.27	11.51	11.51	-16.90%	147,927
Jul 14, 2026	13.02	13.85	13.02	13.85	13.85	6.46%	10
Jul 13, 2026	13.00	13.80	12.00	13.01	13.01	-5.72%	8,196
Jul 10, 2026	14.34	14.66	12.62	13.80	13.80	12.93%	8,776
Jul 9, 2026	12.11	12.59	11.00	12.22	12.22	0.91%	3,660
Jul 8, 2026	14.06	14.06	12.11	12.11	12.11	-7.27%	334
Jul 7, 2026	13.85	13.85	12.57	13.06	13.06	6.96%	651
Jul 6, 2026	15.99	15.99	12.21	12.21	12.21	-9.15%	160
Jul 3, 2026	13.00	13.80	12.25	13.44	13.44	-2.61%	682
Jul 2, 2026	13.89	13.89	13.80	13.80	13.80	-1.08%	154
Jun 30, 2026	13.95	13.95	13.95	13.95	13.95	-	7
Jun 29, 2026	13.48	14.01	13.48	13.95	13.95	0.43%	200
Jun 25, 2026	13.89	13.89	13.89	13.89	13.89	-0.43%	11
Jun 23, 2026	14.99	14.99	13.95	13.95	13.95	10.45%	245
Jun 22, 2026	13.50	15.75	12.01	12.63	12.63	-9.20%	431
Jun 19, 2026	13.91	13.91	13.91	13.91	13.91	-	10
Jun 18, 2026	13.59	14.11	13.59	13.91	13.91	2.66%	197
Jun 17, 2026	12.77	13.55	12.77	13.55	13.55	6.11%	332
Jun 16, 2026	13.51	13.51	12.75	12.77	12.77	-5.48%	172
Jun 15, 2026	14.79	14.79	13.20	13.51	13.51	-9.33%	1,807
Jun 12, 2026	16.35	16.35	14.90	14.90	14.90	2.48%	26
Jun 11, 2026	16.50	16.50	14.00	14.54	14.54	1.75%	1,169
Jun 10, 2026	16.20	16.89	12.85	14.29	14.29	-1.79%	1,182
Jun 9, 2026	13.00	15.40	12.90	14.55	14.55	11.84%	4,858
Jun 8, 2026	12.81	13.01	12.81	13.01	13.01	-10.34%	31
Jun 5, 2026	13.00	15.55	12.00	14.51	14.51	6.69%	3,175
Jun 4, 2026	13.45	13.60	13.00	13.60	13.60	-	1,812