AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
21.69
+0.30 (1.40%)
May 13, 2025, 10:16 AM - Market open
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.34 | 21.39 | 21.32 | 21.39 | 21.39 | 2.81% | 1,183 |
| May 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.17% | 113 |
| May 8, 2025 | 20.99 | 21.00 | 20.84 | 20.84 | 20.84 | 0.39% | 1,793 |
| May 7, 2025 | 20.73 | 20.76 | 20.72 | 20.76 | 20.76 | 0.45% | 947 |
| May 6, 2025 | 20.70 | 20.70 | 20.67 | 20.67 | 20.67 | -0.40% | 1,425 |
| May 5, 2025 | 20.83 | 20.84 | 20.75 | 20.75 | 20.75 | -0.59% | 1,572 |
| May 2, 2025 | 20.73 | 20.92 | 20.73 | 20.87 | 20.87 | 1.82% | 4,969 |
| May 1, 2025 | 20.51 | 20.63 | 20.45 | 20.50 | 20.50 | 0.96% | 4,897 |
| Apr 30, 2025 | 20.08 | 20.31 | 20.06 | 20.31 | 20.31 | 0.49% | 6,295 |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.58% | 282 |
| Apr 28, 2025 | 19.99 | 20.09 | 19.92 | 20.09 | 20.09 | 0.35% | 2,363 |
| Apr 25, 2025 | 19.77 | 20.02 | 19.77 | 20.02 | 20.02 | 0.75% | 4,280 |
| Apr 24, 2025 | 19.75 | 19.90 | 19.74 | 19.87 | 19.87 | 2.86% | 3,879 |
| Apr 23, 2025 | 19.57 | 19.60 | 19.30 | 19.32 | 19.32 | 1.78% | 1,841 |
| Apr 22, 2025 | 18.79 | 19.07 | 18.79 | 18.98 | 18.98 | 3.10% | 6,920 |
| Apr 21, 2025 | 18.83 | 18.83 | 18.25 | 18.41 | 18.41 | -2.40% | 6,189 |
| Apr 17, 2025 | 18.81 | 19.05 | 18.81 | 18.86 | 18.86 | 0.49% | 3,560 |
| Apr 16, 2025 | 18.91 | 18.97 | 18.61 | 18.77 | 18.77 | -2.39% | 4,968 |
| Apr 15, 2025 | 19.40 | 19.43 | 19.20 | 19.23 | 19.23 | -0.13% | 12,599 |
| Apr 14, 2025 | 19.41 | 19.43 | 19.10 | 19.26 | 19.26 | 0.55% | 5,579 |
| Apr 11, 2025 | 18.83 | 19.15 | 18.78 | 19.15 | 19.15 | 2.15% | 11,720 |
| Apr 10, 2025 | 18.79 | 18.87 | 18.58 | 18.75 | 18.75 | -3.74% | 2,606 |
| Apr 9, 2025 | 17.72 | 19.47 | 17.72 | 19.47 | 19.47 | 10.93% | 13,889 |
| Apr 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.65% | 275 |
| Apr 7, 2025 | 16.95 | 17.94 | 16.95 | 17.85 | 17.85 | 0.72% | 2,370 |
| Apr 4, 2025 | 18.00 | 18.07 | 17.72 | 17.72 | 17.72 | -5.20% | 1,743 |
| Apr 3, 2025 | 18.83 | 18.83 | 18.70 | 18.70 | 18.70 | -5.91% | 222 |
| Apr 2, 2025 | 19.62 | 19.87 | 19.62 | 19.87 | 19.87 | 1.63% | 178 |
| Apr 1, 2025 | 19.26 | 19.55 | 19.26 | 19.55 | 19.55 | 0.41% | 356 |
| Mar 31, 2025 | 19.12 | 19.47 | 18.94 | 19.47 | 19.47 | 0.07% | 1,419 |
| Mar 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.67% | 84 |
| Mar 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.56% | 169 |
| Mar 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.48% | 394 |
| Mar 25, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | 0.07% | 514 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 2.13% | 1,107 |
| Mar 21, 2025 | 20.09 | 20.17 | 20.09 | 20.17 | 20.17 | -0.09% | 4,285 |
| Mar 20, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | 20.19 | -0.36% | 718 |
| Mar 19, 2025 | 19.95 | 20.26 | 19.95 | 20.26 | 20.26 | 1.77% | 585 |
| Mar 18, 2025 | 19.89 | 19.93 | 19.89 | 19.91 | 19.91 | -1.59% | 1,328 |
| Mar 17, 2025 | 20.10 | 20.23 | 20.10 | 20.23 | 20.23 | 1.50% | 582 |
| Mar 14, 2025 | 19.73 | 19.97 | 19.73 | 19.93 | 19.93 | 2.33% | 5,732 |
| Mar 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.80% | 85 |
| Mar 12, 2025 | 19.92 | 19.92 | 19.83 | 19.83 | 19.83 | 1.12% | 489 |
| Mar 11, 2025 | 19.50 | 19.73 | 19.50 | 19.62 | 19.62 | 0.23% | 1,114 |
| Mar 10, 2025 | 19.50 | 19.57 | 19.50 | 19.57 | 19.57 | -4.04% | 440 |
| Mar 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.09% | 118 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.41% | 127 |
| Mar 5, 2025 | 20.91 | 21.15 | 20.91 | 21.13 | 21.13 | 1.94% | 1,017 |
| Mar 4, 2025 | 20.64 | 20.95 | 20.64 | 20.73 | 20.73 | -0.67% | 3,142 |
| Mar 3, 2025 | 21.32 | 21.33 | 20.87 | 20.87 | 20.87 | -2.39% | 1,343 |