AdvisorShares Gerber Kawasaki ETF (GK) Historical Stock Data
22.05 ↑0.10 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GK is up 0.03% a day on average. There have been 18 days where AdvisorShares Gerber Kawasaki ETF closed green and 12 days where GK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 21.95 | 22.05 | ↑$0.10 (0.44%) | 21.95 | 22.08 | 2.44K |
| 2025-05-29 | 22.00 | 21.95 | ↓$0.05 (-0.22%) | 21.95 | 22.00 | 1.79K |
| 2025-05-28 | 21.99 | 21.97 | ↓$0.02 (-0.10%) | 21.97 | 22.04 | 1.60K |
| 2025-05-27 | 21.99 | 22.02 | ↑$0.03 (0.13%) | 21.99 | 22.02 | 2.37K |
| 2025-05-23 | 21.57 | 21.57 | ↑$0.00 (0.00%) | 21.57 | 21.57 | 163 |
| 2025-05-22 | 21.70 | 21.66 | ↓$0.04 (-0.19%) | 21.66 | 21.70 | 422 |
| 2025-05-21 | 21.85 | 21.65 | ↓$0.20 (-0.91%) | 21.65 | 21.85 | 1.29K |
| 2025-05-20 | 21.87 | 21.92 | ↑$0.05 (0.21%) | 21.87 | 21.92 | 550 |
| 2025-05-19 | 21.99 | 21.96 | ↓$0.03 (-0.16%) | 21.95 | 21.99 | 4.64K |
| 2025-05-16 | 21.80 | 21.94 | ↑$0.14 (0.62%) | 21.80 | 21.96 | 7.66K |
| 2025-05-15 | 21.82 | 21.80 | ↓$0.02 (-0.10%) | 21.80 | 21.89 | 1.25K |
| 2025-05-14 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 71 |
| 2025-05-13 | 21.69 | 21.73 | ↑$0.04 (0.18%) | 21.69 | 21.79 | 781 |
| 2025-05-12 | 21.34 | 21.39 | ↑$0.05 (0.25%) | 21.34 | 21.39 | 1.18K |
| 2025-05-09 | 20.81 | 20.81 | ↑$0.00 (0.00%) | 20.81 | 20.81 | 113 |
| 2025-05-08 | 20.99 | 20.84 | ↓$0.15 (-0.71%) | 20.84 | 21.00 | 1.79K |
| 2025-05-07 | 20.73 | 20.76 | ↑$0.03 (0.15%) | 20.72 | 20.76 | 0.95K |
| 2025-05-06 | 20.70 | 20.67 | ↓$0.03 (-0.16%) | 20.67 | 20.70 | 1.42K |
| 2025-05-05 | 20.83 | 20.75 | ↓$0.07 (-0.36%) | 20.75 | 20.83 | 1.57K |
| 2025-05-02 | 20.73 | 20.87 | ↑$0.14 (0.68%) | 20.73 | 20.91 | 4.97K |
| 2025-05-01 | 20.51 | 20.50 | ↓$0.01 (-0.04%) | 20.45 | 20.54 | 4.90K |
| 2025-04-30 | 20.08 | 20.31 | ↑$0.23 (1.13%) | 20.06 | 20.31 | 6.30K |
| 2025-04-29 | 20.21 | 20.21 | ↑$0.00 (0.00%) | 20.21 | 20.21 | 282 |
| 2025-04-28 | 19.99 | 20.09 | ↑$0.10 (0.50%) | 19.97 | 20.09 | 2.36K |
| 2025-04-25 | 19.77 | 20.02 | ↑$0.25 (1.26%) | 19.77 | 20.02 | 4.28K |
| 2025-04-24 | 19.75 | 19.87 | ↑$0.12 (0.61%) | 19.75 | 19.90 | 3.88K |
| 2025-04-23 | 19.57 | 19.32 | ↓$0.25 (-1.29%) | 19.32 | 19.59 | 1.84K |
| 2025-04-22 | 18.79 | 18.98 | ↑$0.19 (1.01%) | 18.79 | 19.07 | 6.92K |
| 2025-04-21 | 18.83 | 18.41 | ↓$0.42 (-2.23%) | 18.25 | 18.83 | 6.19K |
| 2025-04-17 | 18.81 | 18.86 | ↑$0.05 (0.27%) | 18.81 | 19.05 | 3.56K |
Create an account or log in to view more rows.
$GK let’s go down baby
$GK good place to average up
$GK LOADING UP HERE!
$GK this sell-off is meh.
$GK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GK Getting ready for market open.
$GK This is how I feel everyday holding this gem.
$GK this is just going to go up forever
$GK fuck all u greedy bulls
$GK I'm friggin bored. Just give us our money already