AdvisorShares Gerber Kawasaki ETF (GK) Historical Stock Data
19.93 ↓0.10 (-0.51%)
As of May 8, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, GK is down -0.09% a day on average. There have been 12 days where AdvisorShares Gerber Kawasaki ETF closed green and 18 days where GK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 20.11 | 20.03 | ↓$0.08 (-0.42%) | 20.03 | 20.11 | 21.43K |
| 2024-05-06 | 20.00 | 20.17 | ↑$0.17 (0.87%) | 20.00 | 20.17 | 4.48K |
| 2024-05-03 | 19.87 | 19.91 | ↑$0.04 (0.18%) | 19.86 | 19.94 | 3.27K |
| 2024-05-02 | 19.55 | 19.57 | ↑$0.02 (0.13%) | 19.47 | 19.57 | 15.84K |
| 2024-05-01 | 19.44 | 19.31 | ↓$0.13 (-0.68%) | 19.31 | 19.63 | 6.13K |
| 2024-04-30 | 19.72 | 19.50 | ↓$0.22 (-1.13%) | 19.50 | 19.72 | 2.36K |
| 2024-04-29 | 19.76 | 19.73 | ↓$0.03 (-0.15%) | 19.67 | 19.76 | 4.57K |
| 2024-04-26 | 19.56 | 19.74 | ↑$0.18 (0.92%) | 19.56 | 19.81 | 4.26K |
| 2024-04-25 | 19.07 | 19.40 | ↑$0.33 (1.73%) | 19.07 | 19.45 | 2.26K |
| 2024-04-24 | 19.59 | 19.44 | ↓$0.15 (-0.74%) | 19.40 | 19.60 | 12.93K |
| 2024-04-23 | 19.44 | 19.55 | ↑$0.11 (0.56%) | 19.44 | 19.60 | 1.27K |
| 2024-04-22 | 19.23 | 19.18 | ↓$0.05 (-0.28%) | 19.18 | 19.23 | 1.27K |
| 2024-04-19 | 19.30 | 18.98 | ↓$0.32 (-1.63%) | 18.98 | 19.30 | 3.49K |
| 2024-04-18 | 19.56 | 19.45 | ↓$0.11 (-0.56%) | 19.43 | 19.64 | 2.64K |
| 2024-04-17 | 19.74 | 19.54 | ↓$0.20 (-1.02%) | 19.54 | 19.74 | 1.88K |
| 2024-04-16 | 19.67 | 19.76 | ↑$0.09 (0.46%) | 19.67 | 19.76 | 1.14K |
| 2024-04-15 | 19.76 | 19.74 | ↓$0.02 (-0.09%) | 19.74 | 19.76 | 0.97K |
| 2024-04-12 | 20.24 | 20.00 | ↓$0.24 (-1.20%) | 19.94 | 20.24 | 3.20K |
| 2024-04-11 | 20.22 | 20.46 | ↑$0.24 (1.20%) | 20.22 | 20.46 | 2.20K |
| 2024-04-10 | 20.20 | 20.15 | ↓$0.05 (-0.22%) | 20.13 | 20.23 | 3.40K |
| 2024-04-09 | 20.54 | 20.39 | ↓$0.15 (-0.73%) | 20.39 | 20.54 | 1.16K |
| 2024-04-08 | 20.53 | 20.51 | ↓$0.02 (-0.08%) | 20.49 | 20.53 | 1.52K |
| 2024-04-05 | 20.39 | 20.50 | ↑$0.11 (0.56%) | 20.39 | 20.52 | 2.99K |
| 2024-04-04 | 20.25 | 20.21 | ↓$0.04 (-0.18%) | 20.20 | 20.25 | 1.11K |
| 2024-04-03 | 20.68 | 20.62 | ↓$0.06 (-0.29%) | 20.62 | 20.68 | 5.24K |
| 2024-04-02 | 20.54 | 20.54 | ↑$0.00 (0.02%) | 20.54 | 20.54 | 1.04K |
| 2024-04-01 | 20.81 | 20.80 | ↓$0.01 (-0.05%) | 20.80 | 20.89 | 0.99K |
| 2024-03-28 | 20.76 | 20.80 | ↑$0.04 (0.21%) | 20.75 | 21.01 | 4.56K |
| 2024-03-27 | 20.74 | 20.74 | ↑$0.00 (0.02%) | 20.72 | 20.74 | 6.02K |
| 2024-03-26 | 20.71 | 20.68 | ↓$0.03 (-0.17%) | 20.68 | 20.80 | 2.11K |
Create an account or log in to view more rows.
$GK I’ll be buying more if this dips!
$GK let’s go baby!
$GK just hold no panic
$GK will be green by open
$GK It's happening!
$GK we going up from here
$GK buying!
$GK nice day!
$GK said y’all dumb af
$GK hello
please hold.