GK Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	99.50	99.50	94.59	94.91	94.91	-4.67%	620,098
Mar 25, 2026	100.98	102.97	99.14	99.56	99.56	-1.12%	662,214
Mar 24, 2026	102.00	102.46	98.51	100.69	100.69	2.62%	965,790
Mar 23, 2026	102.00	102.50	98.12	98.12	98.12	-5.00%	538,295
Mar 20, 2026	104.05	107.17	103.00	103.28	103.28	-0.15%	487,611
Mar 19, 2026	105.81	105.81	102.30	103.43	103.43	-3.24%	223,141
Mar 18, 2026	105.10	108.00	105.10	106.89	106.89	1.15%	419,242
Mar 17, 2026	104.11	107.00	101.10	105.67	105.67	2.88%	360,823
Mar 16, 2026	103.40	103.99	100.05	102.71	102.71	-0.32%	261,760
Mar 13, 2026	108.45	108.45	102.67	103.04	103.04	-4.65%	313,083
Mar 12, 2026	112.00	112.62	107.10	108.07	108.07	-2.27%	540,041
Mar 11, 2026	107.90	110.69	104.90	110.58	110.58	4.89%	924,197
Mar 10, 2026	104.05	105.42	101.00	105.42	105.42	5.00%	427,143
Mar 9, 2026	100.00	101.80	98.31	100.40	100.40	-2.81%	387,004
Mar 6, 2026	104.00	106.50	101.50	103.30	103.30	-0.68%	310,302
Mar 5, 2026	100.20	105.52	98.01	104.01	104.01	3.49%	1,015,500
Mar 4, 2026	100.50	103.54	100.50	100.50	100.50	-4.99%	765,410
Mar 2, 2026	105.78	107.99	105.78	105.78	105.78	-4.99%	673,692
Feb 27, 2026	113.90	114.52	110.46	111.34	111.34	-2.03%	251,399
Feb 26, 2026	116.95	117.40	111.32	113.65	113.65	-0.07%	323,158
Feb 25, 2026	118.80	119.50	112.22	113.73	113.73	-3.09%	495,441
Feb 24, 2026	120.99	122.17	116.12	117.36	117.36	-3.13%	537,620
Feb 23, 2026	122.00	124.90	120.17	121.15	121.15	1.12%	596,905
Feb 20, 2026	119.63	122.70	117.35	119.81	119.81	-0.44%	416,186
Feb 19, 2026	127.00	127.59	119.75	120.34	120.34	-4.20%	478,193
Feb 18, 2026	126.60	128.56	123.50	125.62	125.62	2.60%	1,557,022
Feb 17, 2026	118.00	122.44	116.86	122.44	122.44	5.00%	883,589
Feb 16, 2026	116.00	116.61	112.50	116.61	116.61	5.00%	515,108
Feb 13, 2026	116.80	116.80	110.98	111.06	111.06	-4.93%	1,012,585
Feb 12, 2026	115.00	119.71	112.32	116.82	116.82	2.46%	928,460
Feb 11, 2026	119.00	120.72	112.55	114.01	114.01	-3.76%	939,172
Feb 10, 2026	114.00	118.47	113.26	118.47	118.47	5.00%	888,103
Feb 9, 2026	108.70	112.83	107.11	112.83	112.83	5.00%	731,051
Feb 6, 2026	104.00	108.46	100.13	107.46	107.46	1.96%	854,903
Feb 5, 2026	113.66	113.86	104.40	105.39	105.39	-2.81%	1,224,033
Feb 4, 2026	104.00	108.44	102.60	108.44	108.44	5.00%	460,004
Feb 3, 2026	105.87	105.87	98.97	103.28	103.28	2.43%	1,257,590
Feb 2, 2026	98.42	101.99	96.01	100.83	100.83	-0.11%	1,028,294
Feb 1, 2026	107.00	108.00	100.94	100.94	100.94	-5.00%	1,293,954
Jan 30, 2026	111.95	113.70	106.21	106.25	106.25	-4.96%	1,607,446
Jan 29, 2026	118.00	118.00	110.10	111.79	111.79	-2.74%	685,292
Jan 28, 2026	113.63	119.15	113.63	114.94	114.94	1.17%	457,325
Jan 27, 2026	118.50	118.82	112.52	113.61	113.61	-3.89%	530,581
Jan 23, 2026	126.40	126.40	118.14	118.21	118.21	-4.94%	493,475
Jan 22, 2026	127.48	129.63	123.01	124.35	124.35	-1.47%	497,919
Jan 21, 2026	129.25	132.99	125.46	126.21	126.21	-3.96%	520,188
Jan 20, 2026	138.00	140.00	131.17	131.41	131.41	-4.82%	684,308
Jan 19, 2026	139.00	140.91	137.10	138.07	138.07	-0.87%	289,853
Jan 16, 2026	140.52	146.78	138.50	139.28	139.28	-0.83%	578,164
Jan 14, 2026	143.00	145.39	139.25	140.44	140.44	-0.65%	417,428