GK Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	126.10	126.66	123.60	126.04	126.04	0.38%	266,496
May 19, 2026	121.10	127.80	121.10	125.56	125.56	3.15%	411,026
May 18, 2026	125.00	125.41	118.70	121.73	121.73	-3.89%	799,686
May 15, 2026	129.24	129.91	125.60	126.66	126.66	-2.00%	389,757
May 14, 2026	127.00	135.29	125.91	129.24	129.24	3.44%	1,924,276
May 13, 2026	124.00	129.90	121.00	124.94	124.94	3.03%	1,846,843
May 12, 2026	127.29	128.16	120.21	121.27	121.27	-4.73%	773,725
May 11, 2026	128.81	130.40	126.00	127.29	127.29	-0.22%	928,866
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