GK Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	128.00	130.92	128.00	129.38	129.38	0.68%	404,594
Jul 30, 2026	134.67	134.67	125.90	128.51	128.51	-4.57%	603,659
Jul 29, 2026	134.99	136.31	134.31	134.67	134.67	0.23%	209,813
Jul 28, 2026	136.69	138.54	133.76	134.36	134.36	-1.70%	256,447
Jul 27, 2026	137.48	138.69	135.61	136.69	136.69	0.40%	305,846
Jul 24, 2026	135.50	137.00	132.30	136.14	136.14	0.07%	283,084
Jul 23, 2026	137.00	140.93	135.48	136.04	136.04	-1.86%	382,111
Jul 22, 2026	142.98	142.98	138.10	138.62	138.62	-2.94%	413,091
Jul 21, 2026	143.40	143.89	141.40	142.82	142.82	0.02%	276,355
Jul 20, 2026	143.68	149.80	141.00	142.79	142.79	4.00%	2,177,717
Jul 17, 2026	138.40	138.62	135.15	137.30	137.30	-0.63%	304,164
Jul 16, 2026	141.95	141.95	137.70	138.17	138.17	-2.18%	360,369
Jul 15, 2026	140.92	143.19	140.08	141.25	141.25	0.27%	304,325
Jul 14, 2026	144.00	144.00	139.25	140.87	140.87	-1.65%	464,661
Jul 13, 2026	140.70	146.44	140.70	143.23	143.23	-0.21%	710,048
Jul 10, 2026	146.65	147.58	141.80	143.53	143.53	-1.10%	750,736
Jul 9, 2026	143.50	152.18	143.50	145.13	145.13	2.11%	1,216,427
Jul 8, 2026	147.68	151.60	140.51	142.13	142.13	-3.99%	1,152,619
Jul 7, 2026	144.00	148.75	142.06	148.03	148.03	3.84%	955,736
Jul 6, 2026	143.25	148.90	141.70	142.56	142.56	2.09%	2,105,389
Jul 3, 2026	141.73	143.20	138.50	139.64	139.64	-0.69%	515,242
Jul 2, 2026	138.19	143.69	138.00	140.61	140.61	1.97%	788,134
Jul 1, 2026	140.50	142.36	136.81	137.90	137.90	-2.59%	621,388
Jun 30, 2026	140.05	144.00	140.01	141.57	141.57	1.09%	364,469
Jun 29, 2026	145.82	145.82	137.76	140.05	140.05	-4.32%	942,463
Jun 25, 2026	152.10	154.90	145.06	146.37	146.37	-3.68%	782,240
Jun 24, 2026	147.80	154.04	147.80	151.96	151.96	3.00%	1,028,554
Jun 23, 2026	150.80	152.39	147.00	147.54	147.54	-1.01%	736,495
Jun 22, 2026	151.75	153.78	148.10	149.05	149.05	-1.45%	634,486
Jun 19, 2026	149.50	153.00	147.01	151.24	151.24	1.03%	692,890
Jun 18, 2026	146.55	152.25	146.25	149.70	149.70	2.58%	985,451
Jun 17, 2026	149.70	153.00	145.00	145.94	145.94	-1.54%	1,063,904
Jun 16, 2026	141.95	150.80	140.05	148.23	148.23	5.21%	1,495,256
Jun 15, 2026	147.00	150.95	136.49	140.89	140.89	-1.85%	1,742,741
Jun 12, 2026	136.10	144.20	136.10	143.54	143.54	6.78%	929,672
Jun 11, 2026	138.95	140.90	133.50	134.42	134.42	-1.89%	553,482
Jun 10, 2026	142.80	144.40	136.10	137.01	137.01	-3.02%	797,776
Jun 9, 2026	137.37	145.50	135.60	141.27	141.27	4.78%	1,630,395
Jun 8, 2026	140.05	141.05	133.00	134.82	134.82	-4.66%	674,263
Jun 5, 2026	142.99	145.88	139.00	141.41	141.41	0.29%	1,886,850
Jun 4, 2026	128.00	141.00	128.00	141.00	141.00	9.99%	3,360,917
Jun 3, 2026	124.65	128.85	122.50	128.19	128.19	2.83%	776,205
Jun 2, 2026	122.00	125.43	120.10	124.66	124.66	1.74%	494,287
Jun 1, 2026	126.05	126.05	121.52	122.53	122.53	-1.46%	491,362
May 29, 2026	124.51	132.43	121.74	124.34	124.34	0.37%	2,660,213
May 27, 2026	125.40	126.31	123.00	123.88	123.88	0.07%	436,727
May 26, 2026	128.89	128.90	123.25	123.79	123.79	-2.65%	423,660
May 25, 2026	126.50	129.20	126.21	127.16	127.16	1.27%	371,268
May 22, 2026	123.00	126.70	122.91	125.56	125.56	1.64%	307,284
May 21, 2026	128.99	128.99	122.20	123.54	123.54	-1.98%	394,039