AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
26.06
+0.08 (0.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.32% | 2,108 |
| Sep 25, 2025 | 26.06 | 26.06 | 25.90 | 25.98 | 25.98 | -0.65% | 1,110 |
| Sep 24, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.15% | 57 |
| Sep 23, 2025 | 26.62 | 26.62 | 26.46 | 26.46 | 26.46 | -0.51% | 418 |
| Sep 22, 2025 | 26.33 | 26.59 | 26.33 | 26.59 | 26.59 | 0.45% | 618 |
| Sep 19, 2025 | 26.37 | 26.47 | 26.35 | 26.47 | 26.47 | 0.53% | 4,942 |
| Sep 18, 2025 | 26.73 | 26.73 | 26.23 | 26.33 | 26.33 | 0.99% | 2,476 |
| Sep 17, 2025 | 26.15 | 26.15 | 25.93 | 26.07 | 26.07 | -0.54% | 557 |
| Sep 16, 2025 | 26.22 | 26.22 | 26.14 | 26.21 | 26.21 | 0.28% | 534 |
| Sep 15, 2025 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | 0.64% | 905 |
| Sep 12, 2025 | 25.98 | 26.02 | 25.98 | 25.98 | 25.98 | -0.17% | 1,219 |
| Sep 11, 2025 | 26.09 | 26.13 | 26.02 | 26.02 | 26.02 | -0.19% | 2,799 |
| Sep 10, 2025 | 25.94 | 26.16 | 25.94 | 26.07 | 26.07 | 2.31% | 4,585 |
| Sep 9, 2025 | 25.37 | 25.48 | 25.29 | 25.48 | 25.48 | 0.28% | 430 |
| Sep 8, 2025 | 25.32 | 25.41 | 25.32 | 25.41 | 25.41 | 0.71% | 2,132 |
| Sep 5, 2025 | 25.53 | 25.53 | 25.18 | 25.23 | 25.23 | 0.13% | 2,714 |
| Sep 4, 2025 | 24.98 | 25.20 | 24.98 | 25.20 | 25.20 | 1.12% | 581 |
| Sep 3, 2025 | 24.82 | 24.92 | 24.82 | 24.92 | 24.92 | 0.48% | 642 |
| Sep 2, 2025 | 24.55 | 24.80 | 24.55 | 24.80 | 24.80 | -0.61% | 801 |
| Aug 29, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | -1.57% | 1,174 |
| Aug 28, 2025 | 25.17 | 25.41 | 25.17 | 25.35 | 25.35 | 0.64% | 3,659 |
| Aug 27, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 0.14% | 177 |
| Aug 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.85% | 261 |
| Aug 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.27% | 679 |
| Aug 22, 2025 | 25.04 | 25.10 | 25.01 | 25.01 | 25.01 | 1.49% | 2,361 |
| Aug 21, 2025 | 24.61 | 24.64 | 24.60 | 24.64 | 24.64 | -0.55% | 576 |
| Aug 20, 2025 | 24.73 | 24.78 | 24.45 | 24.78 | 24.78 | -0.06% | 608 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | -1.99% | 869 |
| Aug 18, 2025 | 25.14 | 25.30 | 25.14 | 25.30 | 25.30 | 0.23% | 552 |
| Aug 15, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.37% | 154 |
| Aug 14, 2025 | 25.37 | 25.37 | 25.33 | 25.34 | 25.34 | 0.10% | 973 |
| Aug 13, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.48% | 95 |
| Aug 12, 2025 | 25.32 | 25.45 | 25.32 | 25.43 | 25.43 | 1.31% | 4,359 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.24% | 136 |
| Aug 8, 2025 | 24.96 | 25.07 | 24.96 | 25.04 | 25.04 | 0.81% | 4,923 |
| Aug 7, 2025 | 24.81 | 24.84 | 24.75 | 24.84 | 24.84 | -0.66% | 3,109 |
| Aug 6, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.60% | 3,281 |
| Aug 5, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | -0.22% | 346 |
| Aug 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.76% | 218 |
| Aug 1, 2025 | 24.43 | 24.57 | 24.31 | 24.48 | 24.48 | -1.60% | 1,969 |
| Jul 31, 2025 | 25.09 | 25.18 | 24.88 | 24.88 | 24.88 | 0.06% | 1,515 |
| Jul 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.21% | 142 |
| Jul 29, 2025 | 24.97 | 24.97 | 24.80 | 24.81 | 24.81 | -0.50% | 747 |
| Jul 28, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.01% | 219 |
| Jul 25, 2025 | 24.89 | 24.96 | 24.89 | 24.94 | 24.94 | 0.67% | 1,533 |
| Jul 24, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 0.46% | 271 |
| Jul 23, 2025 | 24.36 | 24.67 | 24.36 | 24.66 | 24.66 | 1.56% | 819 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.26 | 24.28 | 24.28 | -1.06% | 1,548 |
| Jul 21, 2025 | 24.68 | 24.68 | 24.54 | 24.54 | 24.54 | -0.09% | 1,151 |
| Jul 18, 2025 | 24.61 | 24.64 | 24.51 | 24.56 | 24.56 | -0.21% | 1,337 |