$96.25 -0.16 (%) G & K Services Inc - NASDAQ

Sep. 27, 2016 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GK historical data

Date Open High Low Close Volume
9/26/201696.2096.6096.1996.41131,546
9/23/201696.5396.7596.2596.40193,875
9/22/201696.7596.7996.4896.6388,285
9/21/201696.6496.9096.2496.74196,235
9/20/201697.0097.0696.4496.46301,030
9/19/201696.4097.2090.7696.73208,026
9/16/201696.1096.5896.1096.54343,719
9/15/201696.3196.6496.3096.50549,563
9/14/201696.5896.7996.2496.38253,084
9/13/201696.6697.0096.5596.59199,257
9/12/201696.8297.0896.5596.9969,732
9/9/201696.6796.9596.5096.69652,396
9/8/201697.3197.6796.8896.93167,397
9/7/201697.5298.2297.1597.2494,403
9/6/201697.3097.7096.9697.59325,882
9/2/201697.2597.5097.0797.44228,274
9/1/201697.1397.3096.8597.24248,163
8/31/201697.1197.8097.0197.33259,925
8/30/201697.5197.5197.1197.27207,065
8/29/201697.2797.3296.9197.32339,572
8/26/201696.9297.4796.9297.39340,914
8/25/201697.1197.1296.9096.99379,963
8/24/201696.7097.1796.7096.95400,394
8/23/201696.9597.3596.7996.89350,757
8/22/201697.2097.2096.7596.96444,309
8/19/201697.5297.5296.9697.13328,237
8/18/201696.8097.4696.8097.27816,362
8/17/201696.7597.8496.7497.19922,493
8/16/201697.3497.5296.5096.703,263,453
8/15/201681.1282.2581.0082.1376,330
8/12/201680.2881.1579.8880.9846,455
8/11/201680.7780.7779.8080.4747,634
8/10/201679.9780.5979.5280.3177,451
8/9/201680.0080.6279.1880.03106,598
8/8/201681.0781.1979.5180.1998,517
8/5/201680.4381.6880.3381.0854,465
8/4/201680.3680.5179.6980.0575,208
8/3/201680.1780.5579.5580.5199,855
8/2/201680.9680.9679.9280.2674,652
8/1/201680.0481.2678.1481.0188,433
7/29/201680.0980.5079.5280.21116,416
7/28/201681.1881.1879.9079.95127,393
7/27/201681.5581.5580.2481.1983,088
7/26/201680.9981.3680.4581.1972,072
7/25/201681.2381.2380.1780.7398,135
7/22/201680.2081.4480.2081.0495,579
7/21/201680.2880.7479.7580.3872,992
7/20/201678.9980.3978.8280.3390,400
7/19/201678.6279.2478.4578.8559,949
7/18/201679.1179.5578.2878.7756,708
7/15/201679.1879.5578.3279.09104,214
7/14/201679.2479.7978.5378.8272,609
7/13/201678.6179.0577.7078.9893,584
7/12/201678.2878.7277.9778.2680,566
7/11/201677.9978.6877.6678.1190,756
7/8/201676.8877.9676.6977.7571,774
7/7/201676.7577.2376.0876.4689,778
7/6/201676.4277.2575.9876.8172,559
7/5/201676.5477.0075.8976.75111,780
7/1/201676.3277.0976.1276.7177,574
6/30/201674.8076.7474.0276.57101,837
6/29/201673.2475.0672.7674.9386,512
6/28/201672.9574.4172.4872.76142,687
6/27/201672.8574.4572.0072.32142,919
6/24/201673.6974.8173.1273.43154,988
6/23/201675.9176.5175.4976.1479,223
6/22/201675.3175.6374.8075.47183,472
6/21/201675.4675.9974.8075.3071,565
6/20/201674.7376.4073.9475.24100,136
6/17/201676.1976.3773.8673.94279,985
6/16/201675.7176.4675.0076.3365,351
6/15/201676.1976.5875.6575.8094,174
6/14/201675.8177.4075.6776.16301,545
6/13/201676.0077.6675.5275.83231,939
6/10/201675.7376.6275.3576.0172,415
6/9/201675.9076.8775.5076.3089,605
6/8/201675.9376.6575.5776.3069,143
6/7/201675.5476.0775.1475.7551,646
6/6/201674.5076.4373.6075.63121,919
6/3/201676.3176.3175.1375.9174,961
6/2/201675.8076.4875.5276.4493,679
6/1/201674.9376.1774.3476.0491,395
5/31/201675.3475.3474.5474.9692,764
5/27/201674.5875.8371.7275.4980,940
5/26/201674.5175.2773.8174.8063,537
5/25/201674.1174.9673.9674.49123,499
5/24/201672.7574.5072.7574.16145,584
5/23/201672.8473.3972.4572.6097,523
5/20/201672.4873.1571.7572.7677,691
5/19/201672.1572.7371.7172.1299,152
5/18/201671.7072.9769.7672.4569,808
5/17/201672.3473.3371.5671.84111,374
5/16/201672.6673.0072.1872.4954,562
5/13/201672.7473.0071.6772.4866,805
5/12/201672.5673.0772.1772.7957,000
5/11/201672.4572.9972.0672.5095,843
5/10/201672.4172.7571.6572.6364,804
5/9/201670.8472.3170.8471.9775,319
5/6/201670.1971.1269.7671.07105,440
5/5/201671.2471.7070.3970.4888,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center