AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
26.07
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.05 | 26.09 | 26.05 | 26.07 | 26.07 | -0.01% | 679 |
| Dec 4, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.75% | 373 |
| Dec 3, 2025 | 25.75 | 25.88 | 25.75 | 25.88 | 25.88 | 0.28% | 2,610 |
| Dec 2, 2025 | 25.87 | 25.87 | 25.81 | 25.81 | 25.81 | 0.15% | 290 |
| Dec 1, 2025 | 25.89 | 25.89 | 25.77 | 25.77 | 25.77 | -0.88% | 156 |
| Nov 28, 2025 | 26.00 | 26.02 | 25.99 | 26.00 | 26.00 | 0.29% | 3,422 |
| Nov 26, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.92 | 0.98% | 561 |
| Nov 25, 2025 | 25.59 | 25.67 | 25.59 | 25.67 | 25.67 | 0.97% | 768 |
| Nov 24, 2025 | 25.31 | 25.43 | 25.31 | 25.43 | 25.42 | 2.86% | 5,051 |
| Nov 21, 2025 | 24.44 | 24.88 | 24.44 | 24.72 | 24.72 | 0.21% | 3,011 |
| Nov 20, 2025 | 24.94 | 24.94 | 24.67 | 24.67 | 24.67 | -2.07% | 781 |
| Nov 19, 2025 | 25.14 | 25.22 | 25.14 | 25.19 | 25.19 | 0.96% | 549 |
| Nov 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.68% | 275 |
| Nov 17, 2025 | 25.17 | 25.38 | 25.12 | 25.12 | 25.12 | -0.89% | 568 |
| Nov 14, 2025 | 25.49 | 25.49 | 25.35 | 25.35 | 25.35 | 0.02% | 255 |
| Nov 13, 2025 | 25.67 | 25.67 | 25.34 | 25.34 | 25.34 | -2.61% | 426 |
| Nov 12, 2025 | 26.11 | 26.11 | 26.00 | 26.02 | 26.02 | - | 1,942 |
| Nov 11, 2025 | 25.96 | 26.08 | 25.96 | 26.02 | 26.02 | -0.47% | 4,481 |
| Nov 10, 2025 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | 2.01% | 2,397 |
| Nov 7, 2025 | 25.28 | 25.63 | 25.24 | 25.63 | 25.63 | 0.44% | 1,350 |
| Nov 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.73% | 919 |
| Nov 5, 2025 | 26.12 | 26.12 | 25.97 | 25.97 | 25.97 | -0.34% | 1,254 |
| Nov 4, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.93% | 66 |
| Nov 3, 2025 | 26.67 | 26.68 | 26.57 | 26.57 | 26.57 | -0.02% | 1,649 |
| Oct 31, 2025 | 26.55 | 26.68 | 26.52 | 26.57 | 26.57 | 0.52% | 3,104 |
| Oct 30, 2025 | 26.60 | 26.60 | 26.43 | 26.43 | 26.43 | -1.22% | 1,560 |
| Oct 29, 2025 | 26.83 | 26.83 | 26.68 | 26.76 | 26.76 | 0.36% | 4,188 |
| Oct 28, 2025 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 0.31% | 1,418 |
| Oct 27, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.93% | 144 |
| Oct 24, 2025 | 26.36 | 26.41 | 26.34 | 26.34 | 26.34 | 1.00% | 9,021 |
| Oct 23, 2025 | 26.16 | 26.16 | 26.08 | 26.08 | 26.07 | 0.90% | 529 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.60 | 25.84 | 25.84 | -1.38% | 2,491 |
| Oct 21, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | -0.26% | 376 |
| Oct 20, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 1.05% | 1,364 |
| Oct 17, 2025 | 25.91 | 26.03 | 25.91 | 26.00 | 26.00 | -0.70% | 4,295 |
| Oct 16, 2025 | 26.49 | 26.49 | 26.18 | 26.18 | 26.18 | -0.57% | 725 |
| Oct 15, 2025 | 26.59 | 26.59 | 26.32 | 26.33 | 26.33 | 0.03% | 465 |
| Oct 14, 2025 | 26.19 | 26.51 | 26.19 | 26.33 | 26.33 | -0.48% | 7,066 |
| Oct 13, 2025 | 26.47 | 26.47 | 26.42 | 26.45 | 26.45 | 2.39% | 1,374 |
| Oct 10, 2025 | 26.74 | 26.77 | 25.84 | 25.84 | 25.84 | -2.85% | 2,276 |
| Oct 9, 2025 | 26.60 | 26.60 | 26.59 | 26.59 | 26.59 | -0.46% | 1,236 |
| Oct 8, 2025 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | 1.15% | 452 |
| Oct 7, 2025 | 26.49 | 26.49 | 26.30 | 26.41 | 26.41 | -0.24% | 431 |
| Oct 6, 2025 | 26.49 | 26.50 | 26.48 | 26.48 | 26.48 | 0.57% | 427 |
| Oct 3, 2025 | 26.33 | 26.48 | 26.33 | 26.33 | 26.33 | 0.10% | 1,158 |
| Oct 2, 2025 | 26.33 | 26.33 | 26.30 | 26.30 | 26.30 | 0.27% | 395 |
| Oct 1, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | 0.13% | 355 |
| Sep 30, 2025 | 26.03 | 26.19 | 26.03 | 26.19 | 26.19 | 0.05% | 347 |
| Sep 29, 2025 | 26.20 | 26.28 | 26.18 | 26.18 | 26.18 | 0.45% | 756 |
| Sep 26, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.06 | 0.32% | 2,108 |