GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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