$65.88 +0.14 (%) G & K Services Inc - NASDAQ

Nov. 26, 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
11/26/201465.9566.1965.3665.88138,598
11/25/201466.5767.2165.5365.7454,519
11/24/201465.3366.6164.9066.4190,366
11/21/201466.1166.2264.9165.0080,279
11/20/201463.8965.3463.8465.3353,849
11/19/201464.8065.1263.6464.1268,901
11/18/201464.6965.8864.6565.0666,562
11/17/201465.2965.4164.3664.4464,976
11/14/201465.4665.9465.0565.3056,002
11/13/201466.5166.9365.4165.5767,404
11/12/201465.5266.8665.5266.2778,369
11/11/201465.5565.9965.0665.73116,024
11/10/201464.6365.4564.4865.3860,685
11/7/201464.7264.7664.0064.4842,740
11/6/201463.2064.8663.0964.6389,562
11/5/201464.4464.4462.9763.03128,540
11/4/201463.2064.3463.2063.9149,952
11/3/201463.3364.1163.2063.5296,613
10/31/201464.7264.7263.0063.07192,622
10/30/201462.9363.5462.2463.34143,085
10/29/201462.6963.4962.0662.96203,084
10/28/201460.9764.1560.9763.46191,437
10/27/201460.4561.0859.9060.68155,686
10/24/201460.7160.7160.1260.58109,851
10/23/201460.6761.8160.0160.50122,639
10/22/201459.8660.5259.2360.1081,882
10/21/201459.1460.0458.9359.8763,938
10/20/201458.7859.1058.4759.00111,230
10/17/201459.8859.8858.4758.91189,066
10/16/201457.0759.2157.0059.02241,222
10/15/201456.4358.3156.1257.64130,561
10/14/201457.3257.8956.8757.29140,097
10/13/201456.1557.9856.1557.05161,813
10/10/201455.5257.1554.5956.2999,046
10/9/201456.4356.6855.8855.91290,595
10/8/201453.8156.5953.7056.52134,507
10/7/201454.2354.8953.9654.0887,890
10/6/201454.7055.2154.2754.7263,343
10/3/201454.5755.3554.0954.43131,739
10/2/201454.0554.9453.6254.06140,253
10/1/201455.1955.3353.6653.91132,885
9/30/201455.0756.2955.0755.38219,183
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center