GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	186.00	195.56	179.99	193.00	193.00	-1.54%	6,137,859
Mar 5, 2026	173.51	198.80	171.03	196.01	196.01	14.61%	8,290,095
Mar 4, 2026	168.00	175.76	164.00	171.03	171.03	-0.74%	6,743,436
Mar 3, 2026	183.01	190.00	170.81	172.31	172.31	-4.09%	9,711,521
Mar 2, 2026	155.70	179.65	152.70	179.65	179.65	20.00%	6,225,493
Feb 27, 2026	140.52	151.67	138.20	149.71	149.71	3.64%	5,575,235
Feb 26, 2026	132.65	144.88	130.18	144.45	144.45	9.92%	6,881,197
Feb 25, 2026	127.88	134.33	122.00	131.41	131.41	2.84%	4,115,435
Feb 24, 2026	126.50	132.00	122.69	127.78	127.78	1.87%	3,063,835
Feb 13, 2026	124.44	129.00	121.66	125.44	125.44	0.13%	3,016,203
Feb 12, 2026	126.33	129.00	125.00	125.28	125.28	-0.97%	2,691,453
Feb 11, 2026	132.99	133.27	126.01	126.51	126.51	-3.43%	2,692,575
Feb 10, 2026	130.03	132.75	127.12	131.00	131.00	-0.30%	2,553,626
Feb 9, 2026	129.99	136.00	125.11	131.40	131.40	3.22%	4,590,131
Feb 6, 2026	130.00	134.30	127.27	127.30	127.30	-3.22%	3,402,084
Feb 5, 2026	131.26	137.00	127.00	131.54	131.54	-1.57%	3,075,796
Feb 4, 2026	132.64	134.64	129.78	133.64	133.64	0.48%	3,223,377
Feb 3, 2026	131.65	138.00	128.50	133.00	133.00	2.64%	4,740,779
Feb 2, 2026	124.66	133.97	124.00	129.58	129.58	3.42%	6,682,476
Jan 30, 2026	126.29	131.50	123.50	125.30	125.30	-2.03%	5,179,299
Jan 29, 2026	129.54	134.90	125.97	127.90	127.90	-2.10%	4,520,967
Jan 28, 2026	135.44	136.70	127.18	130.65	130.65	-1.60%	4,819,600
Jan 27, 2026	120.36	136.88	117.82	132.78	132.78	7.56%	7,922,618
Jan 26, 2026	117.63	131.60	114.77	123.45	123.45	4.82%	8,180,459
Jan 23, 2026	112.30	122.30	112.01	117.77	117.77	7.05%	6,666,987
Jan 22, 2026	112.49	115.80	107.00	110.01	110.01	-2.26%	6,782,994
Jan 21, 2026	99.91	114.97	98.15	112.55	112.55	9.14%	7,111,730
Jan 20, 2026	99.95	104.15	97.01	103.12	103.12	3.13%	5,175,497
Jan 19, 2026	99.00	100.90	96.03	99.99	99.99	-1.49%	5,274,832
Jan 16, 2026	94.11	102.88	92.05	101.50	101.50	9.13%	10,252,598
Jan 15, 2026	86.49	93.64	86.21	93.01	93.01	6.85%	4,317,506
Jan 14, 2026	84.36	88.46	83.40	87.05	87.05	3.61%	4,499,599
Jan 13, 2026	89.01	89.99	84.02	84.02	84.02	-5.15%	4,229,979
Jan 12, 2026	91.00	91.00	87.00	88.58	88.58	-3.87%	4,486,015
Jan 9, 2026	90.70	94.50	89.28	92.15	92.15	1.99%	4,637,390
Jan 8, 2026	92.59	93.16	89.00	90.35	90.35	-3.02%	4,541,755
Jan 7, 2026	87.29	98.33	85.61	93.16	93.16	8.77%	7,504,198
Jan 6, 2026	85.97	87.56	85.29	85.65	85.65	0.05%	4,009,133
Jan 5, 2026	88.11	88.11	82.82	85.61	85.61	-2.84%	6,321,385
Dec 31, 2025	89.96	91.09	87.80	88.11	88.11	-2.64%	4,149,730
Dec 30, 2025	89.06	92.50	87.25	90.50	90.50	0.63%	4,819,259
Dec 29, 2025	89.88	91.30	86.00	89.93	89.93	0.63%	5,749,475
Dec 26, 2025	89.71	90.99	87.66	89.37	89.37	0.15%	5,395,583
Dec 25, 2025	91.17	91.40	87.10	89.24	89.24	-1.23%	6,580,952
Dec 24, 2025	89.62	92.50	88.71	90.35	90.35	-0.22%	8,403,283
Dec 23, 2025	83.30	91.43	83.30	90.55	90.55	6.53%	10,923,180
Dec 22, 2025	73.66	87.07	73.00	85.00	85.00	17.14%	11,810,520
Dec 19, 2025	65.26	74.68	65.26	72.56	72.56	11.29%	7,336,345
Dec 18, 2025	63.06	68.00	62.78	65.20	65.20	1.48%	2,726,200
Dec 17, 2025	61.23	64.28	61.17	64.25	64.25	4.85%	2,159,400