GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	88.00	98.39	76.59	98.01	98.01	14.11%	8,603,767
Jul 20, 2026	99.00	100.99	83.31	85.89	85.89	-10.70%	6,161,946
Jul 17, 2026	106.99	108.28	95.00	96.18	96.18	-10.85%	5,508,971
Jul 16, 2026	111.10	114.80	106.95	107.89	107.89	-3.87%	4,181,812
Jul 15, 2026	121.00	122.00	111.35	112.23	112.23	-6.26%	3,940,368
Jul 14, 2026	115.53	119.94	112.57	119.73	119.73	4.36%	4,090,547
Jul 13, 2026	122.00	125.45	114.24	114.73	114.73	-6.43%	5,097,493
Jul 10, 2026	132.01	136.18	116.96	122.62	122.62	-5.85%	5,442,749
Jul 9, 2026	128.68	130.90	121.38	130.24	130.24	3.45%	5,038,144
Jul 8, 2026	132.75	133.70	124.58	125.90	125.90	-3.96%	3,781,786
Jul 7, 2026	138.70	139.99	127.01	131.09	131.09	-5.49%	6,252,943
Jul 6, 2026	159.13	161.82	136.49	138.70	138.70	-11.66%	7,797,824
Jul 3, 2026	157.67	163.19	152.30	157.00	157.00	-0.27%	5,183,982
Jul 2, 2026	161.50	169.49	156.20	157.42	157.42	-6.13%	5,900,046
Jul 1, 2026	161.60	176.13	161.60	167.70	167.70	2.95%	9,087,810
Jun 30, 2026	151.03	166.50	150.15	162.89	162.89	6.60%	6,751,175
Jun 29, 2026	156.65	163.78	145.38	152.80	152.80	-2.46%	6,964,787
Jun 26, 2026	167.92	171.57	156.58	156.66	156.66	-9.26%	7,569,246
Jun 25, 2026	167.18	175.73	166.00	172.65	172.65	2.83%	10,465,104
Jun 24, 2026	152.98	172.50	151.53	167.90	167.90	7.97%	10,328,238
Jun 23, 2026	159.17	163.00	151.00	155.50	155.50	-3.57%	7,119,677
Jun 22, 2026	168.00	170.48	157.52	161.25	161.25	-4.59%	8,974,929
Jun 18, 2026	164.27	170.00	161.10	169.00	169.00	3.87%	9,813,071
Jun 17, 2026	161.00	171.67	160.00	162.71	162.71	0.70%	8,100,149
Jun 16, 2026	157.26	163.98	153.13	161.58	161.58	4.24%	7,685,487
Jun 15, 2026	148.00	156.00	146.00	155.01	155.01	9.12%	7,665,434