G.K. Consultants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	13.79	13.79	12.50	13.60	13.60	6.92%	750
Jun 2, 2026	13.00	13.79	12.01	12.72	12.72	-4.14%	451
Jun 1, 2026	14.50	14.50	12.14	13.27	13.27	0.76%	3,918
May 29, 2026	13.35	13.35	12.80	13.17	13.17	-2.37%	1,345
May 27, 2026	13.75	13.75	12.15	13.49	13.49	2.51%	5,551
May 26, 2026	13.05	13.77	12.40	13.16	13.16	-0.68%	4,921
May 25, 2026	12.85	13.99	12.50	13.25	13.25	2.47%	2,189
May 22, 2026	13.85	13.99	12.91	12.93	12.93	0.15%	6,389
May 21, 2026	13.55	13.90	12.28	12.91	12.91	3.45%	4,109
May 20, 2026	14.00	14.00	12.46	12.48	12.48	-4.51%	258
May 19, 2026	13.81	13.81	12.35	13.07	13.07	2.03%	3,000
May 18, 2026	14.30	14.30	12.01	12.81	12.81	-4.90%	7,935
May 15, 2026	14.00	14.35	12.65	13.47	13.47	4.82%	971
May 14, 2026	14.98	14.98	12.81	12.85	12.85	1.82%	6,362
May 13, 2026	14.00	14.07	12.50	12.62	12.62	-12.24%	17,425
May 12, 2026	12.85	14.79	11.51	14.38	14.38	15.13%	9,481
May 11, 2026	12.99	12.99	11.76	12.49	12.49	3.48%	360
May 8, 2026	12.99	13.54	11.60	12.07	12.07	6.91%	17,493
May 7, 2026	13.99	14.24	11.22	11.29	11.29	-6.31%	5,850
May 6, 2026	12.95	12.95	11.32	12.05	12.05	6.45%	3,297
May 5, 2026	12.54	12.69	11.25	11.32	11.32	-9.73%	1,889
May 4, 2026	12.59	12.59	12.00	12.54	12.54	-1.57%	165
Apr 30, 2026	12.59	13.55	12.59	12.74	12.74	6.43%	1,357
Apr 29, 2026	12.25	12.25	11.85	11.97	11.97	-3.70%	3,600
Apr 28, 2026	11.99	13.53	11.71	12.43	12.43	10.20%	6,324
Apr 27, 2026	12.99	12.99	11.25	11.28	11.28	-0.27%	927