Skip to main content
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
26.65
-0.32 (-1.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4326.4326.4326.43--2.01%563
Apr 27, 202626.8726.9726.8726.9726.970.59%807
Apr 24, 202626.7826.8526.7826.8126.810.39%1,623
Apr 23, 202626.7126.7126.7126.7126.71-0.25%41
Apr 22, 202626.7526.7826.7326.7826.782.55%862
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, 202623.9523.9523.9523.9523.950.15%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, 202623.0423.0423.0323.0323.03-1.58%298
Mar 26, 202623.4023.4023.4023.4023.40-2.88%14
Mar 25, 202624.0924.0924.0924.0924.090.64%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, 202624.2624.5124.2624.5124.51-0.60%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, 202625.1525.1525.1525.1525.15-0.07%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, 202625.0925.0925.0925.0925.09-0.70%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