Skip to main content
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
25.09
-0.18 (-0.72%)
Mar 5, 2026, 4:00 PM EST - Market closed

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.0925.0925.0925.0925.09-0.70%267
Mar 4, 202625.1625.3225.1625.2725.270.70%1,436
Mar 3, 202624.8525.1224.8225.0925.09-1.54%3,581
Mar 2, 202625.4925.4925.4825.4825.480.52%1,961
Feb 27, 202625.3525.3525.3525.3525.35-0.46%250
Feb 26, 202625.2525.4725.2525.4725.47-0.32%2,052
Feb 25, 202625.6325.6325.5525.5525.551.10%2,018
Feb 24, 202625.2725.2725.2725.2725.270.91%178
Feb 23, 202625.3725.3725.0425.0425.04-1.29%187
Feb 20, 202625.3925.4325.3725.3725.37-0.12%2,770
Feb 19, 202625.4025.4025.4025.4025.400.37%89
Feb 18, 202625.3525.3525.1625.3025.300.89%2,832
Feb 17, 202625.1525.1525.0825.0825.080.17%1,099
Feb 13, 202625.1625.1625.0425.0425.04-0.16%1,687
Feb 12, 202625.0825.0825.0825.0825.08-1.57%119
Feb 11, 202625.4225.5525.4225.4825.48-0.23%2,603
Feb 10, 202625.7625.7625.5425.5425.54-1.12%582
Feb 9, 202625.8325.8325.8325.8325.831.33%216
Feb 6, 202625.4225.4925.4225.4925.493.38%583
Feb 5, 202625.0325.0324.6624.6624.66-2.70%952
Feb 4, 202625.8525.8525.3025.3425.34-1.55%1,751
Feb 3, 202625.4825.7425.4825.7425.74-0.64%4,971
Feb 2, 202625.9125.9125.9125.9125.91-0.09%91
Jan 30, 202625.9325.9325.9325.9325.93-1.10%152
Jan 29, 202626.3726.3726.2226.2226.22-0.24%1,006
Jan 28, 202626.5226.5226.1926.2826.28-0.58%4,510
Jan 27, 202626.4226.4326.4126.4326.431.05%2,102
Jan 26, 202625.9726.1925.9726.1626.160.62%1,884
Jan 23, 202626.0226.0725.9926.0026.00-0.25%5,780
Jan 22, 202626.1026.1026.0726.0726.07-0.12%1,186
Jan 21, 202626.1126.1226.1026.1026.100.36%5,171
Jan 20, 202626.0026.0026.0026.0026.00-2.16%161
Jan 16, 202626.5826.5826.5826.5826.580.82%180
Jan 15, 202626.5726.5726.3626.3626.360.10%1,211
Jan 14, 202626.3526.3526.3426.3426.34-0.82%3,921
Jan 13, 202626.5526.5526.5526.5526.550.12%65
Jan 12, 202626.4326.5326.4326.5226.520.89%2,581
Jan 9, 202626.3726.3726.2926.2926.291.16%1,310
Jan 8, 202625.9225.9925.9225.9925.99-0.12%750
Jan 7, 202626.0226.0226.0226.0226.02-0.21%141
Jan 6, 202626.0626.0726.0526.0726.070.53%766
Jan 5, 202625.9125.9425.9125.9425.940.85%116
Jan 2, 202625.7325.7425.7225.7225.720.37%1,762
Dec 31, 202525.7425.7425.6225.6325.62-0.74%1,110
Dec 30, 202525.8225.8225.8225.8225.82-0.12%130
Dec 29, 202525.8525.8525.8525.8525.85-0.57%270
Dec 26, 202526.0026.0026.0026.0025.99-0.02%126
Dec 24, 202526.0026.0026.0026.0026.000.07%41
Dec 23, 202525.8525.9825.8525.9825.980.62%5,102
Dec 22, 202525.7725.8325.7725.8225.820.97%1,397
Dec 19, 202525.4525.6025.4525.5825.561.58%847
Dec 18, 202525.1525.1925.1125.1825.161.13%3,133
Dec 17, 202525.0625.0624.9024.9024.88-2.32%786
Dec 16, 202525.4625.4925.4625.4925.470.19%307
Dec 15, 202525.4425.4425.4425.4425.42-0.73%1,474
Dec 12, 202525.5825.7525.5825.6325.61-2.20%1,767
Dec 11, 202525.9426.2025.9426.2026.18-0.21%1,777
Dec 10, 202526.1326.3026.1326.2626.240.96%1,122
Dec 9, 202526.1626.1626.0126.0125.99-0.01%9,285
Dec 8, 202525.9726.0125.9226.0125.99-0.23%278
Dec 5, 202526.0526.0926.0526.0726.05-0.01%679
Dec 4, 202526.0726.0726.0726.0726.050.75%373
Dec 3, 202525.7525.8825.7525.8825.860.28%2,610
Dec 2, 202525.8725.8725.8125.8125.790.15%290
Dec 1, 202525.8925.8925.7725.7725.75-0.88%156
Nov 28, 202526.0026.0225.9926.0025.980.29%3,422
Nov 26, 202525.9425.9425.9225.9225.900.98%561
Nov 25, 202525.5925.6725.5925.6725.650.97%768
Nov 24, 202525.3125.4325.3125.4325.402.86%5,051
Nov 21, 202524.4424.8824.4424.7224.700.21%3,011
Nov 20, 202524.9424.9424.6724.6724.65-2.07%781
Nov 19, 202525.1425.2225.1425.1925.170.96%549
Nov 18, 202524.9524.9524.9524.9524.93-0.68%275
Nov 17, 202525.1725.3825.1225.1225.10-0.89%568
Nov 14, 202525.4925.4925.3525.3525.330.02%255
Nov 13, 202525.6725.6725.3425.3425.32-2.61%426
Nov 12, 202526.1126.1126.0026.0226.00-1,942
Nov 11, 202525.9626.0825.9626.0226.00-0.47%4,481
Nov 10, 202526.0026.1426.0026.1426.122.01%2,397
Nov 7, 202525.2825.6325.2425.6325.610.44%1,350
Nov 6, 202525.5225.5225.5225.5225.50-1.73%919
Nov 5, 202526.1226.1225.9725.9725.94-0.34%1,254
Nov 4, 202526.0526.0526.0526.0526.03-1.93%66
Nov 3, 202526.6726.6826.5726.5726.54-0.02%1,649
Oct 31, 202526.5526.6826.5226.5726.550.52%3,104
Oct 30, 202526.6026.6026.4326.4326.41-1.22%1,560
Oct 29, 202526.8326.8326.6826.7626.740.36%4,188
Oct 28, 202526.6326.6626.6326.6626.640.31%1,418
Oct 27, 202526.5826.5826.5826.5826.560.93%144
Oct 24, 202526.3626.4126.3426.3426.311.00%9,021
Oct 23, 202526.1626.1626.0826.0826.050.90%529
Oct 22, 202526.0026.0025.6025.8425.82-1.38%2,491
Oct 21, 202526.1826.2026.1826.2026.18-0.26%376
Oct 20, 202526.2526.2726.2526.2726.251.05%1,364
Oct 17, 202525.9126.0325.9126.0025.98-0.70%4,295
Oct 16, 202526.4926.4926.1826.1826.16-0.57%725
Oct 15, 202526.5926.5926.3226.3326.310.03%465
Oct 14, 202526.1926.5126.1926.3326.30-0.48%7,066
Oct 13, 202526.4726.4726.4226.4526.432.39%1,374
Oct 10, 202526.7426.7725.8425.8425.81-2.85%2,276