AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
23.63
+0.25 (1.05%)
Jun 27, 2025, 4:00 PM - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.58 | 23.63 | 23.56 | 23.63 | 23.63 | 1.05% | 840 |
| Jun 26, 2025 | 23.30 | 23.38 | 23.29 | 23.38 | 23.38 | 1.03% | 6,175 |
| Jun 25, 2025 | 23.14 | 23.19 | 23.13 | 23.14 | 23.14 | 0.42% | 4,845 |
| Jun 24, 2025 | 23.00 | 23.10 | 23.00 | 23.05 | 23.05 | 1.11% | 1,282 |
| Jun 23, 2025 | 22.55 | 22.79 | 22.55 | 22.79 | 22.79 | 0.93% | 459 |
| Jun 20, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.40% | 319 |
| Jun 18, 2025 | 22.77 | 22.77 | 22.67 | 22.67 | 22.67 | 0.15% | 244 |
| Jun 17, 2025 | 22.75 | 22.75 | 22.64 | 22.64 | 22.64 | -0.51% | 219 |
| Jun 16, 2025 | 22.87 | 22.87 | 22.76 | 22.76 | 22.76 | 0.83% | 391 |
| Jun 13, 2025 | 22.70 | 22.70 | 22.57 | 22.57 | 22.57 | -0.87% | 175 |
| Jun 12, 2025 | 22.73 | 22.77 | 22.73 | 22.77 | 22.77 | 0.88% | 324 |
| Jun 11, 2025 | 22.58 | 22.74 | 22.54 | 22.57 | 22.57 | 0.12% | 2,506 |
| Jun 10, 2025 | 22.57 | 22.57 | 22.54 | 22.54 | 22.54 | 0.10% | 1,940 |
| Jun 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.05% | 137 |
| Jun 6, 2025 | 22.45 | 22.51 | 22.45 | 22.51 | 22.51 | 0.52% | 557 |
| Jun 5, 2025 | 22.41 | 22.41 | 22.39 | 22.39 | 22.39 | -0.29% | 267 |
| Jun 4, 2025 | 22.40 | 22.48 | 22.40 | 22.46 | 22.46 | 0.37% | 1,109 |
| Jun 3, 2025 | 22.41 | 22.41 | 22.37 | 22.37 | 22.37 | 0.55% | 962 |
| Jun 2, 2025 | 21.96 | 22.25 | 21.96 | 22.25 | 22.25 | 0.91% | 1,153 |
| May 30, 2025 | 21.95 | 22.08 | 21.86 | 22.05 | 22.05 | 0.45% | 2,440 |
| May 29, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -0.08% | 1,786 |
| May 28, 2025 | 21.99 | 22.04 | 21.97 | 21.97 | 21.97 | -0.23% | 1,599 |
| May 27, 2025 | 21.99 | 22.02 | 21.99 | 22.02 | 22.02 | 2.07% | 2,365 |
| May 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.40% | 163 |
| May 22, 2025 | 21.70 | 21.70 | 21.66 | 21.66 | 21.66 | 0.04% | 422 |
| May 21, 2025 | 21.85 | 22.00 | 21.65 | 21.65 | 21.65 | -1.21% | 1,286 |
| May 20, 2025 | 21.87 | 21.92 | 21.87 | 21.92 | 21.92 | -0.18% | 550 |
| May 19, 2025 | 21.99 | 21.99 | 21.95 | 21.96 | 21.96 | 0.10% | 4,635 |
| May 16, 2025 | 21.80 | 21.96 | 21.80 | 21.94 | 21.94 | 0.62% | 7,662 |
| May 15, 2025 | 21.82 | 21.89 | 21.80 | 21.80 | 21.80 | 0.01% | 1,248 |
| May 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.30% | 95 |
| May 13, 2025 | 21.69 | 21.79 | 21.69 | 21.73 | 21.73 | 1.59% | 781 |
| 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 |