AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
25.37
+0.06 (0.24%)
Aug 14, 2025, 10:39 AM - Market open
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 24.44 | 24.61 | 24.44 | 24.61 | 24.61 | 1.51% | 1,431 |
| Jul 16, 2025 | 24.07 | 24.25 | 24.07 | 24.25 | 24.25 | 0.68% | 1,898 |
| Jul 15, 2025 | 24.10 | 24.10 | 24.08 | 24.08 | 24.08 | -0.08% | 785 |
| Jul 14, 2025 | 24.00 | 24.10 | 23.99 | 24.10 | 24.10 | 0.55% | 2,263 |
| Jul 11, 2025 | 23.86 | 23.99 | 23.86 | 23.97 | 23.97 | 0.28% | 1,438 |
| Jul 10, 2025 | 24.00 | 24.00 | 23.88 | 23.90 | 23.90 | -0.31% | 712 |
| Jul 9, 2025 | 23.92 | 23.98 | 23.92 | 23.98 | 23.98 | 1.14% | 1,553 |
| Jul 8, 2025 | 23.81 | 23.81 | 23.71 | 23.71 | 23.71 | -0.37% | 212 |
| Jul 7, 2025 | 23.76 | 23.79 | 23.76 | 23.79 | 23.79 | -0.37% | 4,681 |
| Jul 3, 2025 | 23.83 | 23.88 | 23.83 | 23.88 | 23.88 | 1.15% | 815 |
| Jul 2, 2025 | 23.55 | 23.61 | 23.47 | 23.61 | 23.61 | 0.52% | 7,223 |
| Jul 1, 2025 | 23.80 | 23.85 | 23.49 | 23.49 | 23.49 | -1.62% | 595 |
| Jun 30, 2025 | 23.90 | 23.90 | 23.80 | 23.88 | 23.88 | 1.06% | 2,853 |
| 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 |