GKG Precision Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	67.40	71.79	63.90	71.40	71.40	3.39%	4,126,485
Oct 22, 2026	73.04	73.74	69.05	69.06	69.06	-5.33%	2,489,694
Oct 21, 2026	74.00	75.45	72.72	72.95	72.95	-0.50%	2,355,026
Oct 20, 2026	69.88	74.96	69.69	73.32	73.32	4.40%	2,953,673
Oct 19, 2026	70.90	71.30	67.29	70.23	70.23	-1.51%	2,780,254
Oct 16, 2026	73.89	73.98	70.95	71.31	71.31	-0.77%	2,500,341
Oct 15, 2026	72.00	73.44	71.30	71.86	71.86	-4.77%	2,823,346
Oct 14, 2026	78.55	78.87	75.40	75.46	75.46	-3.12%	2,367,721
Oct 13, 2026	74.50	79.20	72.00	77.89	77.89	0.88%	3,403,162
Oct 12, 2026	79.70	80.36	77.20	77.21	77.21	-3.40%	2,320,673
Oct 9, 2026	83.00	83.00	75.52	79.93	79.93	-4.37%	4,157,189
Oct 8, 2026	87.00	87.82	83.00	83.58	83.58	-3.71%	3,469,941
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