Skip to main content
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
28.78
-0.25 (-0.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.6229.0528.6228.7828.78-0.88%1,927
Jun 25, 202629.0629.1028.9529.0329.031.00%1,592
Jun 24, 202629.0029.0028.7528.7528.75-0.75%2,548
Jun 23, 202629.1329.3828.9628.9628.96-2.88%272
Jun 22, 202629.9129.9129.8229.8229.82-0.09%929
Jun 18, 202629.5429.8529.4329.8529.852.36%4,706
Jun 17, 202629.3429.4429.1629.1629.16-0.32%2,483
Jun 16, 202629.6929.6929.2529.2629.26-0.99%4,558
Jun 15, 202629.4829.5529.4829.5529.552.60%292
Jun 12, 202628.9028.9028.8028.8028.800.02%284
Jun 11, 202628.2628.8328.1928.7928.792.83%5,928
Jun 10, 202627.9628.0027.8928.0028.00-2.65%707
Jun 9, 202628.7628.7628.7628.7628.76-0.61%150
Jun 8, 202629.0429.0528.9428.9428.940.58%1,678
Jun 5, 202629.3429.3428.7828.7828.77-3.89%2,208
Jun 4, 202629.9029.9729.8329.9429.94-0.39%8,186
Jun 3, 202630.2030.2030.0630.0630.06-0.42%404
Jun 2, 202630.0330.1830.0330.1830.180.23%1,291
Jun 1, 202630.0030.1129.9330.1130.110.64%967
May 29, 202629.9030.0129.7829.9229.920.60%2,641
May 28, 202629.5829.9229.5829.7429.741.10%4,175
May 27, 202629.5729.5729.3329.4229.420.19%2,227
May 26, 202629.3629.3629.3629.3629.362.68%531
May 22, 202628.7428.7428.5928.5928.59-0.13%570
May 21, 202628.4628.6528.4628.6328.630.61%2,114
May 20, 202628.2928.4628.1728.4628.461.29%1,089
May 19, 202628.0928.1028.0928.1028.09-0.81%210
May 18, 202628.5228.5228.2028.3328.33-1.37%503
May 15, 202628.8228.8228.7228.7228.72-1.95%1,597
May 14, 202629.2929.3129.2929.2929.291.11%1,701
May 13, 202628.8128.9728.8128.9728.971.04%1,066
May 12, 202628.5228.6728.5228.6728.67-0.47%2,347
May 11, 202628.8428.8828.8128.8128.811.04%912
May 8, 202628.5128.5128.4628.5128.511.46%1,233
May 7, 202628.1128.1228.1028.1028.10-1.86%1,575
May 6, 202628.4128.6428.4128.6328.632.11%949
May 5, 202628.0528.0528.0428.0428.042.04%349
May 4, 202627.4527.4827.4527.4827.480.30%470
May 1, 202627.4227.4227.3927.4027.400.42%1,406
Apr 30, 202627.2427.2827.2427.2827.282.57%3,286
Apr 29, 202626.6026.6026.6026.6026.60-0.18%259
Apr 28, 202626.4326.6626.4326.6526.65-1.20%1,514
Apr 27, 202626.8726.9726.8726.9726.970.59%811
Apr 24, 202626.7826.8526.7826.8126.810.39%1,623
Apr 23, 202626.7126.7126.7126.7126.71-0.26%41
Apr 22, 202626.7526.7826.7326.7826.782.55%864
Apr 21, 202626.1926.1926.1126.1126.11-0.40%172
Apr 20, 202626.2226.2226.2226.2226.22-0.46%677
Apr 17, 202626.3426.3426.3426.3426.340.85%344
Apr 16, 202626.1226.1226.1226.1226.12-0.29%59
Apr 15, 202626.1926.1926.1926.1926.190.73%61
Apr 14, 202625.9426.0025.9226.0026.001.71%2,117
Apr 13, 202625.5725.5725.5725.5725.571.18%117
Apr 10, 202625.3025.3025.2525.2725.270.73%994
Apr 9, 202625.1625.1625.0825.0825.080.80%1,481
Apr 8, 202624.8024.8924.8024.8924.893.24%226
Apr 7, 202623.9324.1023.9324.1024.100.38%593
Apr 6, 202624.0024.0124.0024.0124.010.25%168
Apr 2, 202623.9523.9523.9523.9523.950.16%250
Apr 1, 202623.9223.9223.9223.9223.921.44%78
Mar 31, 202623.1123.5923.1123.5823.583.90%1,953
Mar 30, 202622.6922.6922.6922.6922.69-1.47%37
Mar 27, 202623.0423.0423.0323.0323.03-1.57%298
Mar 26, 202623.4023.4023.4023.4023.40-2.88%14
Mar 25, 202624.0924.0924.0924.0924.090.65%357
Mar 24, 202623.8424.0123.8423.9423.94-1.19%459
Mar 23, 202624.4424.4424.2324.2324.231.46%178
Mar 20, 202623.9023.9023.8823.8823.88-2.57%2,710
Mar 19, 202624.2624.5124.2624.5124.51-0.59%1,371
Mar 18, 202624.6524.6524.6524.6524.65-1.02%111
Mar 17, 202624.8924.9224.8924.9124.910.33%1,440
Mar 16, 202624.7824.8324.7824.8324.831.02%7,779
Mar 13, 202624.5824.5824.5824.5824.58-0.82%194
Mar 12, 202624.9124.9124.7824.7824.78-1.45%155
Mar 11, 202625.1025.1525.0825.1525.15-0.01%1,420
Mar 10, 202625.1525.1525.1525.1525.15-0.06%290
Mar 9, 202624.7325.1724.7325.1725.161.80%1,405
Mar 6, 202624.6625.0124.6624.7224.72-1.47%522
Mar 5, 202625.0925.0925.0925.0925.09-0.71%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, 202625.3525.3525.3525.3525.35-0.45%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, 202625.3725.3725.0425.0425.04-1.28%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, 202625.3525.3525.1625.3025.300.88%2,832
Feb 17, 202625.1525.1525.0825.0825.080.17%1,099
Feb 13, 202625.1625.1625.0425.0425.04-0.15%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, 202625.8325.8325.8325.8325.831.34%216
Feb 6, 202625.4225.4925.4225.4925.493.37%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