$65.56 -0.18 (%) G & K Services Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201566.0466.8065.1665.56197,821
7/30/201565.0466.1464.1565.74154,003
7/29/201565.5265.7465.0965.45106,171
7/28/201566.2366.2365.0065.51100,786
7/27/201566.2366.4965.6066.0764,399
7/24/201567.5267.5266.3166.3977,500
7/23/201568.9269.0667.2967.6355,041
7/22/201568.1269.5068.0168.9987,487
7/21/201568.6669.2268.0168.28116,679
7/20/201569.7169.7168.2468.6094,687
7/17/201570.5370.5368.8269.49108,204
7/16/201569.8170.8569.8170.4240,700
7/15/201569.9270.0069.1469.4744,771
7/14/201569.8170.2369.5069.7432,938
7/13/201569.7370.3569.0969.7770,766
7/10/201569.0269.3868.3269.2459,564
7/9/201568.9569.0668.1468.1865,744
7/8/201568.2668.5967.6168.16113,877
7/7/201569.2669.5568.0268.9372,514
7/6/201569.1369.6068.5369.3971,920
7/2/201570.0370.0368.7769.5058,340
7/1/201569.6270.1668.9870.0376,762
6/30/201569.2169.3768.6169.1457,801
6/29/201570.0470.7368.8168.8863,989
6/26/201571.9071.9070.1370.36532,141
6/25/201572.7772.7771.2071.5473,697
6/24/201572.1672.9471.9472.34140,835
6/23/201571.7372.7971.3772.2382,841
6/22/201571.5672.0171.2671.52103,994
6/19/201571.0071.4870.3471.20180,295
6/18/201570.4571.4870.0871.01140,330
6/17/201570.9970.9969.6670.0737,554
6/16/201569.6971.0369.6670.6469,336
6/15/201570.4170.5769.2069.9275,486
6/12/201571.3671.4670.5170.7461,519
6/11/201571.2772.0270.9371.34126,092
6/10/201570.7372.1770.7171.41126,300
6/9/201569.9570.6869.4070.2585,008
6/8/201569.7970.4569.6169.9569,488
6/5/201569.2870.2468.8370.0975,084
6/4/201569.4670.0769.2169.4055,084
6/3/201569.7770.8469.6670.0092,294
6/2/201569.3870.0969.2369.50109,436
6/1/201569.8170.5468.8569.79109,886
5/29/201570.4070.7069.0969.6869,730
5/28/201569.7070.6869.1570.4486,258
5/27/201569.0070.4868.6270.1498,151
5/26/201569.6169.9768.5768.98101,680
5/22/201569.5970.5069.5370.0598,231
5/21/201570.5670.9469.7469.80118,121
5/20/201570.9571.5270.1971.00109,620
5/19/201570.8271.1870.4370.94123,096
5/18/201570.1371.3669.2170.8599,986
5/15/201571.3971.8170.3270.5178,303
5/14/201570.0971.3569.6071.32137,206
5/13/201570.1570.1568.7769.6864,716
5/12/201570.7270.7869.4969.8761,757
5/11/201570.6071.5970.4470.9685,947
5/8/201570.6871.0770.2170.25135,776
5/7/201569.2370.6269.2369.86144,677
5/6/201569.4669.8868.7169.25126,362
5/5/201570.7171.0068.6469.24156,318
5/4/201570.8371.1470.6170.7588,927
5/1/201570.6871.3169.7670.5896,113
4/30/201570.9072.3069.2570.60204,343
4/29/201571.3971.5270.5271.10137,970
4/28/201571.6971.8471.0771.5066,277
4/27/201571.4072.2171.0271.44132,830
4/24/201571.1371.6570.9071.0993,458
4/23/201570.2171.1369.9971.0072,054
4/22/201570.9771.3870.1170.4880,389
4/21/201571.2071.5570.7671.0244,393
4/20/201570.2971.1470.0071.01106,658
4/17/201570.5470.6469.6169.7985,871
4/16/201571.0571.5770.7371.1784,483
4/15/201571.7271.9071.0871.22130,836
4/14/201571.3071.5170.3271.3584,062
4/13/201571.5471.8771.1471.24100,013
4/10/201572.0772.0771.3371.4253,896
4/9/201572.2072.9570.6871.6459,502
4/8/201571.1372.3971.0972.08122,519
4/7/201572.5872.7971.0171.31181,149
4/6/201572.5673.0772.2772.51119,840
4/2/201572.5073.2972.4773.2864,872
4/1/201572.4673.4171.6072.47114,576
3/31/201572.5873.2772.0172.53119,614
3/30/201572.0873.8171.9173.06136,473
3/27/201571.2872.0071.1271.98127,191
3/26/201571.4872.1570.7371.3991,606
3/25/201573.1773.4071.2571.60128,350
3/24/201573.2573.8073.0173.3696,103
3/23/201573.5374.1172.3573.17127,294
3/20/201572.5773.7872.2073.50192,242
3/19/201572.4972.7571.0472.12105,063
3/18/201571.7073.3371.3672.60135,360
3/17/201571.5572.3371.5571.97134,528
3/16/201571.2572.4871.0971.9094,493
3/13/201571.1771.2469.5270.8594,002
3/12/201569.5471.4269.3071.11100,727
3/11/201569.0369.3868.3368.99106,364
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!