GK Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	135.50	135.80	126.50	127.57	127.57	-5.37%	1,682,075
May 7, 2026	138.00	138.89	133.70	134.81	134.81	-0.48%	1,071,244
May 6, 2026	130.50	137.00	129.50	135.46	135.46	4.72%	1,601,119
May 5, 2026	130.50	132.85	128.60	129.35	129.35	-1.36%	454,615
May 4, 2026	128.14	131.55	126.98	131.14	131.14	2.95%	663,995
Apr 30, 2026	130.40	132.50	126.50	127.38	127.38	-2.05%	1,061,206
Apr 29, 2026	139.90	139.98	129.60	130.05	130.05	-5.34%	1,295,900
Apr 28, 2026	131.99	141.69	131.80	137.38	137.38	4.27%	1,602,197
Apr 27, 2026	128.90	132.50	127.51	131.76	131.76	4.23%	710,219
Apr 24, 2026	130.99	131.47	124.01	126.41	126.41	-2.51%	576,345
Apr 23, 2026	130.20	132.75	128.70	129.67	129.67	-0.11%	501,126
Apr 22, 2026	130.90	134.20	128.02	129.81	129.81	-0.12%	924,425
Apr 21, 2026	133.99	136.50	128.90	129.97	129.97	-0.70%	1,263,647
Apr 20, 2026	126.00	137.25	124.12	130.89	130.89	4.90%	2,206,311
Apr 17, 2026	122.95	127.30	122.36	124.78	124.78	1.98%	820,298
Apr 16, 2026	124.56	124.56	120.00	122.36	122.36	1.75%	720,566
Apr 15, 2026	119.70	123.20	118.47	120.26	120.26	4.39%	901,399
Apr 13, 2026	112.10	118.69	108.61	115.20	115.20	-0.72%	1,022,004
Apr 10, 2026	109.75	118.61	109.13	116.04	116.04	7.61%	1,854,312
Apr 9, 2026	107.00	112.69	105.24	107.83	107.83	2.22%	1,085,669
Apr 8, 2026	101.90	105.49	101.10	105.49	105.49	10.00%	974,746
Apr 7, 2026	94.80	98.36	94.05	95.90	95.90	1.98%	509,287
Apr 6, 2026	92.67	95.97	90.70	94.04	94.04	1.48%	757,444
Apr 2, 2026	90.00	93.50	87.20	92.67	92.67	2.01%	559,171
Apr 1, 2026	93.70	94.67	90.10	90.84	90.84	0.74%	911,251
Mar 30, 2026	94.80	94.80	90.17	90.17	90.17	-4.99%	561,636
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