GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	90.18	90.60	86.64	86.80	86.80	-2.55%	3,331,403
Sep 29, 2026	89.00	90.58	87.80	89.07	89.07	-0.17%	4,589,021
Sep 28, 2026	98.95	99.55	88.15	89.22	89.22	-10.71%	6,370,810
Sep 24, 2026	106.80	107.48	99.70	99.92	99.92	-4.49%	7,334,844
Sep 23, 2026	103.70	106.79	103.11	104.62	104.62	2.12%	7,543,593
Sep 22, 2026	104.12	106.20	101.83	102.45	102.45	-0.15%	5,784,943
Sep 21, 2026	104.50	105.00	101.40	102.60	102.60	-0.52%	5,385,928
Sep 18, 2026	102.37	103.98	99.50	103.14	103.14	2.67%	5,848,829
Sep 17, 2026	102.69	104.20	99.80	100.46	100.46	-2.18%	4,798,617
Sep 16, 2026	97.99	104.38	97.44	102.70	102.70	5.43%	6,247,031
Sep 15, 2026	97.78	101.45	97.08	97.41	97.41	-0.71%	3,693,121
Sep 14, 2026	95.55	99.80	93.13	98.11	98.11	1.06%	4,008,475
Sep 11, 2026	97.57	98.18	92.55	97.08	97.08	-1.37%	4,392,638
Sep 10, 2026	98.62	101.25	97.81	98.43	98.43	-1.57%	3,643,197
Sep 9, 2026	101.88	103.27	98.69	100.00	100.00	0.26%	5,146,705
Sep 8, 2026	102.61	103.37	98.95	99.74	99.74	-1.60%	4,345,557
Sep 7, 2026	95.96	102.26	93.10	101.36	101.36	7.83%	6,619,901
Sep 4, 2026	98.57	101.80	93.00	94.00	94.00	-4.42%	4,722,752
Sep 3, 2026	97.00	99.89	96.51	98.35	98.35	2.45%	4,273,535
Sep 2, 2026	94.98	97.27	94.18	96.00	96.00	-0.52%	3,493,516
Sep 1, 2026	104.00	104.22	95.55	96.50	96.50	-6.51%	5,977,731
Aug 31, 2026	97.00	103.82	96.00	103.22	103.22	4.16%	5,043,256
Aug 28, 2026	103.73	103.87	98.81	99.10	99.10	-4.25%	4,450,760
Aug 27, 2026	97.02	103.97	95.11	103.50	103.50	7.64%	5,757,927
Aug 26, 2026	98.17	99.88	93.80	96.15	96.15	-1.37%	3,600,740
Aug 25, 2026	96.70	99.66	93.42	97.49	97.49	-0.01%	4,064,420
Aug 24, 2026	102.10	102.36	93.88	97.50	97.50	-3.95%	5,898,118
Aug 21, 2026	96.00	102.30	93.81	101.51	101.51	5.02%	6,342,889
Aug 20, 2026	97.00	99.18	95.26	96.66	96.66	1.82%	4,386,231
Aug 19, 2026	102.14	103.75	94.14	94.93	94.93	-10.37%	5,990,369
Aug 18, 2026	108.88	108.88	103.00	105.91	105.91	-0.87%	4,602,302
Aug 17, 2026	102.06	107.20	101.60	106.84	106.84	5.87%	5,104,588
Aug 14, 2026	99.88	101.38	98.20	100.92	100.92	2.35%	3,693,623
Aug 13, 2026	102.45	104.74	98.45	98.60	98.60	-1.99%	5,744,861
Aug 12, 2026	97.44	103.79	96.35	100.60	100.60	3.38%	4,797,847
Aug 11, 2026	97.90	100.00	95.63	97.31	97.31	-1.30%	3,925,465
Aug 10, 2026	103.00	103.83	96.20	98.59	98.59	-3.63%	6,887,286
Aug 7, 2026	95.90	102.85	94.30	102.30	102.30	7.53%	7,368,244
Aug 6, 2026	88.86	95.50	88.07	95.14	95.14	5.13%	7,854,637
Aug 5, 2026	83.22	91.80	82.90	90.50	90.50	6.78%	6,044,456
Aug 4, 2026	77.37	85.75	77.02	84.75	84.75	10.14%	6,230,217
Aug 3, 2026	79.48	80.79	76.01	76.95	76.95	-1.76%	5,273,539
Jul 31, 2026	79.91	85.12	78.20	78.33	78.33	5.44%	6,155,063
Jul 30, 2026	83.99	85.10	72.91	74.29	74.29	-11.74%	7,085,342
Jul 29, 2026	86.96	87.84	79.31	84.17	84.17	-3.29%	5,373,603
Jul 28, 2026	92.60	94.45	86.27	87.03	87.03	-7.96%	3,760,923
Jul 27, 2026	92.51	95.20	89.81	94.56	94.56	2.91%	3,643,799
Jul 24, 2026	91.91	94.74	89.77	91.89	91.89	-2.07%	3,332,579
Jul 23, 2026	95.10	97.78	92.98	93.83	93.83	-0.07%	3,842,296
Jul 22, 2026	97.89	99.50	93.10	93.90	93.90	-4.19%	5,415,021