Skip to main content
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
26.07
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0526.0926.0526.0726.07-0.01%679
Dec 4, 202526.0726.0726.0726.0726.070.75%373
Dec 3, 202525.7525.8825.7525.8825.880.28%2,610
Dec 2, 202525.8725.8725.8125.8125.810.15%290
Dec 1, 202525.8925.8925.7725.7725.77-0.88%156
Nov 28, 202526.0026.0225.9926.0026.000.29%3,422
Nov 26, 202525.9425.9425.9225.9225.920.98%561
Nov 25, 202525.5925.6725.5925.6725.670.97%768
Nov 24, 202525.3125.4325.3125.4325.422.86%5,051
Nov 21, 202524.4424.8824.4424.7224.720.21%3,011
Nov 20, 202524.9424.9424.6724.6724.67-2.07%781
Nov 19, 202525.1425.2225.1425.1925.190.96%549
Nov 18, 202524.9524.9524.9524.9524.95-0.68%275
Nov 17, 202525.1725.3825.1225.1225.12-0.89%568
Nov 14, 202525.4925.4925.3525.3525.350.02%255
Nov 13, 202525.6725.6725.3425.3425.34-2.61%426
Nov 12, 202526.1126.1126.0026.0226.02-1,942
Nov 11, 202525.9626.0825.9626.0226.02-0.47%4,481
Nov 10, 202526.0026.1426.0026.1426.142.01%2,397
Nov 7, 202525.2825.6325.2425.6325.630.44%1,350
Nov 6, 202525.5225.5225.5225.5225.52-1.73%919
Nov 5, 202526.1226.1225.9725.9725.97-0.34%1,254
Nov 4, 202526.0526.0526.0526.0526.05-1.93%66
Nov 3, 202526.6726.6826.5726.5726.57-0.02%1,649
Oct 31, 202526.5526.6826.5226.5726.570.52%3,104
Oct 30, 202526.6026.6026.4326.4326.43-1.22%1,560
Oct 29, 202526.8326.8326.6826.7626.760.36%4,188
Oct 28, 202526.6326.6626.6326.6626.660.31%1,418
Oct 27, 202526.5826.5826.5826.5826.580.93%144
Oct 24, 202526.3626.4126.3426.3426.341.00%9,021
Oct 23, 202526.1626.1626.0826.0826.070.90%529
Oct 22, 202526.0026.0025.6025.8425.84-1.38%2,491
Oct 21, 202526.1826.2026.1826.2026.20-0.26%376
Oct 20, 202526.2526.2726.2526.2726.271.05%1,364
Oct 17, 202525.9126.0325.9126.0026.00-0.70%4,295
Oct 16, 202526.4926.4926.1826.1826.18-0.57%725
Oct 15, 202526.5926.5926.3226.3326.330.03%465
Oct 14, 202526.1926.5126.1926.3326.33-0.48%7,066
Oct 13, 202526.4726.4726.4226.4526.452.39%1,374
Oct 10, 202526.7426.7725.8425.8425.84-2.85%2,276
Oct 9, 202526.6026.6026.5926.5926.59-0.46%1,236
Oct 8, 202526.6826.7226.6826.7226.721.15%452
Oct 7, 202526.4926.4926.3026.4126.41-0.24%431
Oct 6, 202526.4926.5026.4826.4826.480.57%427
Oct 3, 202526.3326.4826.3326.3326.330.10%1,158
Oct 2, 202526.3326.3326.3026.3026.300.27%395
Oct 1, 202526.2026.2326.2026.2326.230.13%355
Sep 30, 202526.0326.1926.0326.1926.190.05%347
Sep 29, 202526.2026.2826.1826.1826.180.45%756
Sep 26, 202526.0726.0726.0726.0726.060.32%2,108
Sep 25, 202526.0626.0625.9025.9825.98-0.65%1,110
Sep 24, 202526.1526.1526.1526.1526.15-1.15%57
Sep 23, 202526.6226.6226.4626.4626.45-0.51%418
Sep 22, 202526.3326.5926.3326.5926.590.45%618
Sep 19, 202526.3726.4726.3526.4726.470.53%4,942
Sep 18, 202526.7326.7326.2326.3326.330.99%2,476
Sep 17, 202526.1526.1525.9326.0726.07-0.54%557
Sep 16, 202526.2226.2226.1426.2126.210.28%534
Sep 15, 202526.1026.1426.1026.1426.140.64%905
Sep 12, 202525.9826.0225.9825.9825.97-0.17%1,219
Sep 11, 202526.0926.1326.0226.0226.02-0.19%2,799
Sep 10, 202525.9426.1625.9426.0726.072.31%4,585
Sep 9, 202525.3725.4825.2925.4825.480.28%430
Sep 8, 202525.3225.4125.3225.4125.410.71%2,132
Sep 5, 202525.5325.5325.1825.2325.230.13%2,714
Sep 4, 202524.9825.2024.9825.2025.201.12%581
Sep 3, 202524.8224.9224.8224.9224.920.48%642
Sep 2, 202524.5524.8024.5524.8024.80-0.61%801
Aug 29, 202524.9624.9724.9524.9524.95-1.57%1,174
Aug 28, 202525.1725.4125.1725.3525.350.64%3,659
Aug 27, 202525.1425.1925.1425.1925.190.14%177
Aug 26, 202525.1525.1525.1525.1525.150.85%261
Aug 25, 202524.9424.9424.9424.9424.94-0.27%679
Aug 22, 202525.0425.1025.0125.0125.011.49%2,361
Aug 21, 202524.6124.6424.6024.6424.64-0.55%576
Aug 20, 202524.7324.7824.4524.7824.78-0.06%608
Aug 19, 202524.8724.8724.8024.8024.80-1.99%869
Aug 18, 202525.1425.3025.1425.3025.300.23%552
Aug 15, 202525.2425.2425.2425.2425.24-0.37%154
Aug 14, 202525.3725.3725.3325.3425.330.10%973
Aug 13, 202525.3125.3125.3125.3125.31-0.48%95
Aug 12, 202525.3225.4525.3225.4325.431.31%4,359
Aug 11, 202525.1025.1025.1025.1025.100.24%136
Aug 8, 202524.9625.0724.9625.0425.040.81%4,923
Aug 7, 202524.8124.8424.7524.8424.84-0.66%3,109
Aug 6, 202525.0025.0125.0025.0125.010.60%3,281
Aug 5, 202524.8524.8624.8524.8624.86-0.22%346
Aug 4, 202524.9124.9124.9124.9124.911.76%218
Aug 1, 202524.4324.5724.3124.4824.48-1.60%1,969
Jul 31, 202525.0925.1824.8824.8824.880.06%1,515
Jul 30, 202524.8624.8624.8624.8624.860.21%142
Jul 29, 202524.9724.9724.8024.8124.81-0.50%747
Jul 28, 202524.9324.9324.9324.9324.93-0.01%219
Jul 25, 202524.8924.9624.8924.9424.940.67%1,533
Jul 24, 202524.7524.7724.7524.7724.770.46%271
Jul 23, 202524.3624.6724.3624.6624.661.56%819
Jul 22, 202524.3024.3024.2624.2824.28-1.06%1,548
Jul 21, 202524.6824.6824.5424.5424.54-0.09%1,151
Jul 18, 202524.6124.6424.5124.5624.56-0.21%1,337
Jul 17, 202524.4424.6124.4424.6124.611.51%1,431