G & K SERVICES $47.27

down -0.94


23/5/2013 04:23 PM  |  NASDAQ : GK  |  Industries : Other Services (except Public Administration) / Drycleaning and Laundry Services
Type:

GK historical data

Date Open High Low Close Volume
5/22/2013 47.97 48.70 47.94 48.21 966
5/21/2013 47.72 48.28 47.11 48.19 473
5/20/2013 47.60 48.23 47.50 47.82 383
5/17/2013 47.25 47.77 46.89 47.67 752
5/16/2013 47.28 47.49 46.83 47.12 303
5/15/2013 47.18 47.96 46.79 47.34 588
5/14/2013 47.00 47.60 46.95 47.24 689
5/13/2013 47.48 47.70 46.92 47.07 234
5/10/2013 47.52 47.58 46.95 47.52 254
5/9/2013 47.01 47.72 46.76 47.59 473
5/8/2013 47.17 47.42 46.68 47.31 346
5/7/2013 46.40 47.48 45.97 47.47 359
5/6/2013 46.96 46.97 45.70 46.28 1193
5/3/2013 47.94 48.00 46.98 47.23 1009
5/2/2013 46.11 46.86 45.81 46.24 518
5/1/2013 46.96 46.96 45.80 46.01 1443
4/30/2013 46.00 47.50 45.01 46.99 2286
4/29/2013 44.34 45.36 44.33 45.09 447
4/26/2013 44.68 44.71 44.13 44.43 491
4/25/2013 44.91 45.32 44.51 44.72 340
4/24/2013 44.71 45.22 44.53 44.98 568
4/23/2013 44.89 45.31 44.32 44.88 392
4/22/2013 45.09 45.09 43.82 44.42 369
4/19/2013 43.93 45.09 43.93 44.99 731
4/18/2013 43.68 44.57 43.68 43.99 1131
4/17/2013 44.75 45.09 42.90 44.05 754
4/16/2013 44.19 45.21 44.11 45.08 612
4/15/2013 45.61 45.61 43.57 43.73 1526
4/12/2013 45.66 45.99 45.20 45.75 402
4/11/2013 46.05 46.67 45.44 45.93 462
4/10/2013 44.78 46.49 44.65 46.31 621
4/9/2013 44.61 44.95 44.36 44.66 592
4/8/2013 43.68 44.71 43.68 44.66 459
4/5/2013 44.07 44.15 42.57 43.82 409
4/4/2013 44.38 44.69 43.85 44.32 382
4/3/2013 45.70 45.70 44.14 44.23 533
4/2/2013 45.99 46.74 45.46 45.49 630
4/1/2013 45.51 45.72 45.19 45.62 593
3/28/2013 45.26 45.83 45.13 45.51 511
3/27/2013 44.45 45.37 44.45 45.08 882
3/26/2013 45.01 45.25 44.69 44.99 412
3/25/2013 45.08 45.48 44.78 45.08 451
3/22/2013 45.00 45.18 43.23 45.08 537
3/21/2013 45.11 45.41 44.69 44.86 489
3/20/2013 45.34 45.50 45.04 45.30 438
3/19/2013 44.91 45.73 44.87 44.99 492
3/18/2013 44.10 44.79 43.96 44.67 570
3/15/2013 43.50 44.58 43.50 44.01 1952
3/14/2013 43.00 43.38 42.90 43.20 581
3/13/2013 43.03 43.24 42.87 42.98 705
3/12/2013 42.85 43.13 42.50 42.62 346
3/11/2013 42.29 43.51 42.29 42.82 474
3/8/2013 42.72 42.72 41.88 42.54 346
3/7/2013 42.35 42.43 41.75 42.08 449
3/6/2013 42.45 42.69 41.73 42.22 191
3/5/2013 42.85 43.90 42.15 42.64 659
3/4/2013 42.04 43.03 41.69 42.75 473
3/1/2013 39.17 42.50 39.04 42.32 574
2/28/2013 41.78 41.94 41.64 41.67 452
2/27/2013 41.77 42.06 41.65 41.82 573
2/26/2013 41.66 41.99 41.25 41.75 279
2/25/2013 42.66 42.83 41.23 41.51 523
2/22/2013 41.45 42.80 41.42 42.36 409
2/21/2013 41.66 42.08 41.46 42.06 904
2/20/2013 41.76 42.30 41.56 41.66 880
2/19/2013 41.25 41.99 41.17 41.86 1109
2/15/2013 41.50 41.50 40.74 41.24 639
2/14/2013 41.20 41.88 41.20 41.28 456
2/13/2013 40.84 42.05 40.84 41.50 367
2/12/2013 40.69 41.00 40.69 40.91 210
2/11/2013 41.15 41.28 40.44 40.75 358
2/8/2013 40.59 41.34 40.55 41.04 491
2/7/2013 40.66 40.82 39.81 40.51 533
2/6/2013 39.83 40.80 39.61 40.70 451
2/5/2013 39.87 40.63 39.76 40.13 960
2/4/2013 40.21 41.00 39.42 39.77 518
2/1/2013 39.90 41.00 39.75 40.84 966
1/31/2013 39.67 40.43 39.63 40.04 657
1/30/2013 40.04 40.17 39.35 39.81 787
1/29/2013 38.69 40.87 38.00 40.20 2308
1/28/2013 35.93 37.20 35.61 37.02 864
1/25/2013 36.11 36.11 35.31 36.00 412
1/24/2013 35.92 36.16 35.29 36.09 267
1/23/2013 35.51 35.98 35.49 35.76 336
1/22/2013 35.58 36.00 35.35 35.84 380
1/18/2013 35.72 35.88 35.18 35.71 627
1/17/2013 35.63 35.99 35.17 35.85 426
1/16/2013 35.53 35.63 35.35 35.41 268
1/15/2013 35.34 35.81 34.88 35.71 241
1/14/2013 36.05 36.25 35.46 35.63 272
1/11/2013 36.00 36.25 35.39 36.21 277
1/10/2013 35.88 36.10 35.25 35.79 259
1/9/2013 35.67 35.88 35.07 35.66 312
1/8/2013 35.65 36.18 35.22 35.47 305
1/7/2013 35.82 36.03 34.13 35.79 235
1/4/2013 36.20 36.25 35.78 36.10 278
1/3/2013 35.42 36.54 35.42 35.92 615
1/2/2013 34.71 36.50 34.29 35.26 875
12/31/2012 33.45 34.35 33.39 34.15 457
12/28/2012 33.62 33.94 33.17 33.32 301
Marketplace
Trading Center