GK Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	97.00	102.87	94.90	95.92	95.92	-1.82%	709,463
Oct 21, 2026	103.88	104.97	96.10	97.70	97.70	-5.21%	532,953
Oct 19, 2026	107.40	107.50	102.80	103.07	103.07	-4.03%	354,981
Oct 16, 2026	108.76	110.90	106.10	107.40	107.40	-1.25%	477,460
Oct 15, 2026	108.71	110.11	107.80	108.76	108.76	0.05%	180,673
Oct 14, 2026	109.13	110.48	107.81	108.71	108.71	-0.38%	247,550
Oct 13, 2026	109.45	109.95	105.70	109.13	109.13	0.03%	463,742
Oct 12, 2026	112.50	113.97	108.27	109.10	109.10	-3.52%	521,736
Oct 9, 2026	115.00	115.00	112.10	113.08	113.08	-0.08%	193,792
Oct 8, 2026	113.01	115.04	111.52	113.17	113.17	-1.27%	240,347
Oct 7, 2026	115.40	116.10	113.16	114.63	114.63	0.16%	284,451
Oct 6, 2026	110.37	115.51	110.37	114.45	114.45	1.92%	291,340
Oct 5, 2026	115.87	117.99	111.81	112.29	112.29	-2.15%	361,684
Oct 1, 2026	120.89	121.49	113.11	114.76	114.76	-4.27%	1,100,877
Sep 30, 2026	119.03	128.89	119.03	119.88	119.88	0.40%	1,278,697
Sep 29, 2026	120.99	121.81	118.99	119.40	119.40	-2.03%	444,548
Sep 28, 2026	122.00	123.90	121.00	121.87	121.87	-1.46%	218,807
Sep 25, 2026	124.50	125.93	122.82	123.68	123.68	-0.81%	194,586
Sep 24, 2026	126.50	126.90	124.00	124.69	124.69	-1.93%	211,202
Sep 23, 2026	129.00	129.46	126.41	127.14	127.14	-0.49%	264,474
Sep 22, 2026	128.36	130.50	127.10	127.77	127.77	0.93%	753,442
Sep 21, 2026	120.34	128.30	119.26	126.59	126.59	5.69%	1,430,370
Sep 18, 2026	119.92	123.00	118.22	119.77	119.77	0.66%	561,130
Sep 17, 2026	120.59	122.00	118.20	118.98	118.98	-0.78%	294,732
Sep 16, 2026	122.50	123.60	119.61	119.91	119.91	-2.96%	358,279
Sep 15, 2026	127.71	127.85	122.28	123.57	123.57	-3.35%	220,707
Sep 11, 2026	127.00	128.31	125.30	127.85	127.85	-0.12%	215,251
Sep 10, 2026	132.00	132.00	127.50	128.01	128.01	0.63%	515,968
Sep 9, 2026	129.86	129.87	126.91	127.21	127.21	-1.85%	328,663
Sep 8, 2026	131.30	133.88	127.51	129.61	129.61	0.12%	362,678
Sep 7, 2026	128.96	131.67	127.41	129.46	129.46	0.39%	248,778
Sep 4, 2026	129.55	131.00	128.00	128.96	128.96	-0.46%	264,878
Sep 3, 2026	132.20	133.49	129.00	129.55	129.55	-1.14%	309,085
Sep 2, 2026	132.00	133.70	128.82	131.04	131.04	-0.79%	225,373
Sep 1, 2026	133.18	134.80	130.56	132.08	132.08	-0.83%	302,913
Aug 31, 2026	137.90	137.95	132.50	133.18	133.18	-3.81%	465,409
Aug 28, 2026	140.95	140.95	136.32	138.46	138.46	-0.85%	670,822
Aug 27, 2026	138.50	144.35	137.40	139.65	139.65	4.36%	5,842,310
Aug 26, 2026	129.50	135.39	127.50	133.82	133.82	6.05%	1,108,362
Aug 25, 2026	125.50	126.90	125.00	126.19	126.19	1.46%	232,229
Aug 24, 2026	123.95	127.30	123.68	124.37	124.37	1.28%	361,214
Aug 21, 2026	124.50	124.79	122.43	123.30	122.80	-0.56%	314,390
Aug 20, 2026	122.90	124.61	122.00	123.99	123.49	1.52%	273,067
Aug 19, 2026	123.80	124.48	121.16	122.13	121.63	-1.29%	291,629
Aug 18, 2026	124.00	126.72	123.30	123.72	123.22	-0.57%	282,023
Aug 17, 2026	127.90	128.66	123.08	124.43	123.93	-2.51%	422,236
Aug 14, 2026	129.40	130.40	127.30	127.64	127.12	-0.58%	307,466
Aug 13, 2026	128.00	130.00	127.09	128.39	127.87	0.27%	253,388
Aug 12, 2026	131.00	131.75	127.00	128.05	127.53	-2.05%	450,828
Aug 11, 2026	134.00	134.00	130.00	130.73	130.20	-2.05%	459,501