GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	154.00	155.68	141.00	142.05	142.05	-4.43%	7,224,956
Jun 11, 2026	148.00	152.65	146.00	148.63	148.63	-0.09%	5,070,554
Jun 10, 2026	156.29	156.29	146.72	149.14	148.76	-6.62%	6,856,677
Jun 9, 2026	169.96	170.57	156.34	159.71	159.31	-4.85%	10,283,874
Jun 8, 2026	170.98	175.71	162.83	167.86	167.43	-8.93%	7,204,591
Jun 5, 2026	175.84	192.82	169.29	184.31	183.84	1.51%	8,521,825
Jun 4, 2026	172.71	184.74	171.07	181.56	181.10	2.14%	7,384,853
Jun 3, 2026	185.60	189.71	175.43	177.76	177.31	-3.71%	9,442,810
Jun 2, 2026	167.90	189.14	167.90	184.60	184.13	10.21%	8,257,889
Jun 1, 2026	174.34	178.56	163.06	167.50	167.07	-5.79%	7,787,552
May 29, 2026	159.29	184.91	159.29	177.80	177.35	13.97%	11,934,653
May 28, 2026	147.44	156.89	141.34	156.00	155.60	3.70%	6,632,062
May 27, 2026	150.15	158.49	147.86	150.43	150.05	0.57%	6,288,137
May 26, 2026	156.43	157.00	146.19	149.57	149.19	-5.68%	6,981,377
May 25, 2026	146.44	158.57	142.86	158.57	158.17	9.79%	8,148,542
May 22, 2026	136.24	145.26	132.23	144.43	144.06	6.42%	5,922,035
May 21, 2026	147.86	152.50	133.94	135.71	135.37	-4.19%	5,959,308
May 20, 2026	140.01	142.81	137.96	141.64	141.28	1.05%	4,043,455
May 19, 2026	135.71	141.28	129.29	140.16	139.81	1.94%	4,567,444
May 18, 2026	140.76	145.55	134.51	137.50	137.15	-3.27%	5,851,410
May 15, 2026	149.60	158.20	140.43	142.14	141.78	-5.10%	4,960,801
May 14, 2026	147.41	154.20	144.30	149.79	149.41	2.20%	6,418,862
May 13, 2026	139.33	147.13	137.93	146.56	146.19	2.47%	5,083,277
May 12, 2026	143.57	147.49	140.72	143.02	142.66	-0.36%	5,147,344
May 11, 2026	152.07	152.41	138.59	143.54	143.17	-4.80%	8,941,016
May 8, 2026	149.86	153.84	146.29	150.77	150.39	1.00%	5,725,784
May 7, 2026	152.14	154.96	148.35	149.29	148.91	-4.13%	7,333,388
May 6, 2026	138.52	158.50	137.96	155.71	155.32	12.41%	9,317,079
Apr 30, 2026	131.44	139.12	130.92	138.52	138.17	4.67%	7,134,567
Apr 29, 2026	128.95	135.00	126.33	132.34	132.01	1.45%	5,625,098
Apr 28, 2026	134.29	138.17	129.71	130.45	130.12	-5.36%	7,498,957
Apr 27, 2026	127.86	140.74	126.54	137.84	137.49	8.08%	8,031,065
Apr 24, 2026	127.72	133.29	124.27	127.53	127.20	-1.15%	6,284,967
Apr 23, 2026	135.00	135.93	125.00	129.01	128.68	-6.26%	7,599,150
Apr 22, 2026	128.96	138.13	127.93	137.63	137.28	5.66%	8,746,695
Apr 21, 2026	129.06	131.79	125.01	130.26	129.93	0.81%	6,032,775
Apr 20, 2026	127.14	131.43	125.00	129.21	128.88	-0.01%	6,825,654
Apr 17, 2026	119.86	135.71	119.30	129.22	128.89	10.93%	11,575,682
Apr 16, 2026	112.86	117.84	112.15	116.49	116.20	2.48%	5,242,438
Apr 15, 2026	116.51	118.56	113.09	113.68	113.39	-2.36%	5,709,801
Apr 14, 2026	114.33	119.71	112.94	116.43	116.13	3.00%	8,123,746
Apr 13, 2026	112.73	115.11	111.62	113.04	112.76	-1.36%	6,407,953
Apr 10, 2026	117.80	118.34	108.59	114.60	114.31	-0.96%	9,956,655
Apr 9, 2026	136.39	138.98	114.64	115.71	115.42	-16.38%	15,395,449
Apr 8, 2026	136.42	139.91	132.18	138.38	138.03	5.36%	7,457,683
Apr 7, 2026	121.35	134.19	118.54	131.34	131.00	9.64%	7,835,213
Apr 3, 2026	115.79	120.60	112.27	119.79	119.49	5.03%	6,157,694
Apr 2, 2026	125.76	128.57	111.43	114.06	113.77	-11.37%	10,497,213
Apr 1, 2026	124.78	136.99	124.78	128.69	128.37	6.65%	8,652,170
Mar 31, 2026	120.24	123.57	116.44	120.66	120.36	-0.20%	4,200,134