GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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