GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	63.63	64.07	60.45	61.28	61.28	-3.99%	2,394,459
Dec 15, 2025	64.11	64.93	63.69	63.83	63.83	-1.74%	1,580,100
Dec 12, 2025	65.19	65.77	64.23	64.96	64.96	-0.26%	1,908,016
Dec 11, 2025	66.80	66.99	65.00	65.13	65.13	-2.67%	2,141,994
Dec 10, 2025	67.28	68.18	66.00	66.92	66.92	-1.89%	2,757,806
Dec 9, 2025	67.00	70.48	66.40	68.21	68.21	1.32%	4,465,040
Dec 8, 2025	66.30	68.48	66.10	67.32	67.32	1.43%	2,834,901
Dec 5, 2025	65.01	67.48	64.75	66.37	66.37	1.81%	2,877,440
Dec 4, 2025	65.50	66.15	64.45	65.19	65.19	-1.45%	2,690,125
Dec 3, 2025	64.12	67.49	64.00	66.15	66.15	3.96%	4,620,240
Dec 2, 2025	64.40	64.86	63.25	63.63	63.63	-1.65%	2,587,508
Dec 1, 2025	65.83	66.75	63.75	64.70	64.70	-2.32%	4,152,251
Nov 28, 2025	63.24	67.60	63.24	66.24	66.24	3.52%	4,870,507
Nov 27, 2025	59.23	64.80	59.23	63.99	63.99	7.73%	6,140,692
Nov 26, 2025	58.48	60.77	57.48	59.40	59.40	1.50%	2,012,192
Nov 25, 2025	58.41	60.60	57.40	58.52	58.52	2.16%	2,012,400
Nov 24, 2025	56.05	57.79	56.05	57.28	57.28	1.38%	1,915,617
Nov 21, 2025	58.01	58.77	56.41	56.50	56.50	-4.72%	2,107,120
Nov 20, 2025	60.68	61.11	58.78	59.30	59.30	-0.67%	1,881,587
Nov 19, 2025	60.66	61.00	59.23	59.70	59.70	-1.47%	2,045,900
Nov 18, 2025	59.73	61.90	59.50	60.59	60.59	1.12%	2,929,240
Nov 17, 2025	60.47	61.02	59.45	59.92	59.92	-0.84%	1,840,900
Nov 14, 2025	60.36	61.30	59.30	60.43	60.43	-0.48%	2,408,604
Nov 13, 2025	61.69	61.69	60.42	60.72	60.72	-0.26%	2,504,300
Nov 12, 2025	61.50	61.86	60.12	60.88	60.88	-1.17%	1,914,900
Nov 11, 2025	62.29	63.47	61.08	61.60	61.60	-1.19%	2,069,740
Nov 10, 2025	64.70	65.19	61.00	62.34	62.34	-3.75%	3,311,501
Nov 7, 2025	67.02	67.02	64.35	64.77	64.77	-4.40%	3,108,868
Nov 6, 2025	68.02	68.95	66.88	67.75	67.75	-0.21%	3,242,103
Nov 5, 2025	67.14	68.99	66.75	67.89	67.89	-0.15%	3,077,200
Nov 4, 2025	69.07	69.51	67.01	67.99	67.99	-1.54%	2,305,864
Nov 3, 2025	70.28	70.49	66.03	69.05	69.05	-3.05%	4,387,200
Oct 31, 2025	75.85	76.55	70.76	71.22	71.22	-5.47%	5,427,420
Oct 30, 2025	75.00	77.85	72.10	75.34	75.34	-0.01%	6,326,358