$55.38 +0.47 (%) G & K Services Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GK historical data

Date Open High Low Close Volume
9/30/201455.0756.2955.0755.38196,476
9/29/201454.7655.0854.3254.9160,985
9/26/201455.4555.7053.7655.4153,848
9/25/201455.6255.9554.7055.3980,267
9/24/201455.9055.9955.0555.6350,222
9/23/201455.5955.9855.4255.6898,549
9/22/201455.5556.1054.7755.8058,761
9/19/201456.8056.9155.4655.93124,216
9/18/201456.7957.1156.2756.7758,599
9/17/201455.9356.8355.6956.6652,179
9/16/201455.8356.2155.4656.0643,073
9/15/201456.2256.2655.3456.0268,759
9/12/201456.5156.7155.5356.2882,675
9/11/201455.7756.6455.5556.4347,878
9/10/201455.8956.3055.2956.1789,615
9/9/201457.0857.4355.7055.8287,275
9/8/201457.1357.8556.5857.51124,129
9/5/201456.7857.5456.4957.3374,792
9/4/201456.9057.2656.4257.10157,017
9/3/201456.8157.0956.0156.88209,903
9/2/201455.9056.7555.6656.62207,236
8/29/201455.3055.9255.1355.89142,786
8/28/201455.0655.3654.8055.15138,542
8/27/201455.0455.5754.8554.9768,066
8/26/201454.9055.2454.6155.05101,090
8/25/201455.6755.6754.4254.8849,259
8/22/201454.9555.8254.7555.3390,733
8/21/201454.2255.2554.1555.04121,341
8/20/201454.7654.8654.1354.2860,206
8/19/201455.8156.1455.1655.2572,561
8/18/201455.6656.1654.8555.89134,506
8/15/201453.8555.5452.8454.98213,249
8/14/201451.5052.2950.6052.12283,541
8/13/201449.4950.1248.9249.6361,267
8/12/201450.3350.3348.9649.4070,315
8/11/201449.0550.6448.7050.40237,694
8/8/201448.5149.3448.5148.9378,663
8/7/201448.7348.7347.8748.5443,795
8/6/201448.3949.1348.2648.7736,939
8/5/201447.9748.9347.9748.5753,225
8/4/201448.1748.4647.6248.3454,585
8/1/201448.0448.0847.4048.0643,407
7/31/201448.7848.9648.0048.0958,558
7/30/201449.9250.0349.2249.4144,625
7/29/201450.0850.2049.2149.5143,479
7/28/201450.0850.2149.4249.8056,029
7/25/201449.7750.3849.4950.1985,309
7/24/201450.5851.0049.8450.27137,160
7/23/201450.2850.5149.7050.4374,585
7/22/201450.1350.6149.8750.2082,655
7/21/201449.9550.2349.4350.0225,691
7/18/201449.5850.7349.4850.4073,636
7/17/201450.0650.6849.5049.7251,787
7/16/201451.1151.1150.0050.5672,096
7/15/201451.3251.6350.5450.8332,883
7/14/201451.7151.9951.1051.4542,208
7/11/201451.5352.0751.0751.3033,330
7/10/201451.3652.2650.8851.7860,126
7/9/201453.0853.3652.3952.4859,980
7/8/201452.3153.1152.3152.86123,634
7/7/201453.3553.3552.1352.4293,065
7/3/201452.9353.7152.8553.7052,394
7/2/201452.9553.4652.5652.8275,324
7/1/201452.2153.6952.2152.8298,049
6/30/201451.6152.2151.2552.07107,588
6/27/201450.9051.9650.9051.74169,299
6/26/201451.5151.6051.1451.3663,443
6/25/201450.5851.9950.4051.8265,947
6/24/201451.2451.9650.8250.9971,793
6/23/201451.9952.0951.3551.4733,081
6/20/201452.3952.3951.5451.83124,320
6/19/201452.3152.3851.8952.2437,584
6/18/201451.9752.3651.4752.1466,120
6/17/201451.5052.4651.4452.0874,129
6/16/201451.9752.2551.3451.6557,241
6/13/201452.9052.9051.5252.0762,880
6/12/201452.5552.7252.2252.6165,556
6/11/201452.9552.9552.2452.5090,004
6/10/201452.8953.5852.7653.0962,991
6/9/201452.5753.6152.0053.2179,324
6/6/201452.4352.9251.4452.7591,124
6/5/201451.2852.4050.8752.0259,945
6/4/201450.4551.4350.3950.9966,079
6/3/201450.4951.0749.8850.81101,221
6/2/201451.6852.0950.5450.7388,932
5/30/201452.0152.3351.7851.8178,573
5/29/201452.1252.2551.6751.8646,295
5/28/201451.9352.3951.2852.1691,812
5/27/201451.0052.4450.4452.2682,197
5/23/201450.5151.3050.1850.8597,631
5/22/201450.1450.7449.5250.4465,996
5/21/201450.2350.2849.5149.8594,676
5/20/201450.5950.5949.4849.81119,280
5/19/201450.6151.2750.3350.73150,690
5/16/201449.2950.6848.2050.54237,046
5/15/201455.3655.9554.0655.60135,860
5/14/201456.4556.6155.2155.4288,326
5/13/201456.8157.2955.8856.45145,457
5/12/201455.7357.2055.4156.81133,359
5/9/201454.0055.3553.6055.1391,216
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center