Grifols SA (GIKLY) stock
GIKLYOTCPharmaceutical PreparationsAlso trades as GIFLF, GIFOF, GRFS
$5.55+0.00 (0.00%)
Close on Oct 19, 2026Market cap $1.91BP/E 4.2Yield –
Price history
Grifols share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.55
0.00% on the day
52-week range
$5.06 – $6.85
-19.0% from the high
Change over 52 weeks
-19.0%
From $6.85 on Oct 17, 2025
Average volume
37
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 12, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 5, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Sep 28, 2026 | $5.75 | $5.75 | $5.55 | $5.55 | -3.48% | 164 |
| Sep 21, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Sep 14, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Sep 8, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Aug 31, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Aug 24, 2026 | $5.10 | $5.78 | $5.10 | $5.75 | +12.75% | 2,691 |
| Aug 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Aug 10, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Aug 3, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Jul 27, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Jul 20, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Jul 13, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Jul 6, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Jun 29, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Jun 22, 2026 | $5.69 | $5.69 | $5.06 | $5.10 | -10.37% | 443 |
| Jun 15, 2026 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 0 |
| Jun 8, 2026 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 0 |
| Jun 1, 2026 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 0 |
| May 26, 2026 | $5.36 | $5.69 | $5.11 | $5.69 | +7.36% | 15,720 |
| May 18, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| May 11, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| May 4, 2026 | $5.18 | $5.30 | $5.18 | $5.30 | +2.32% | 845 |
| Apr 27, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Apr 20, 2026 | $5.74 | $5.74 | $5.18 | $5.18 | -9.76% | 434 |
| Apr 13, 2026 | $5.18 | $5.74 | $5.18 | $5.74 | +10.81% | 391 |
| Apr 6, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Mar 30, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Mar 23, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | -6.83% | 434 |
| Mar 16, 2026 | $5.56 | $5.56 | $5.56 | $5.56 | 0.00% | 0 |
| Mar 9, 2026 | $5.76 | $5.76 | $5.56 | $5.56 | -13.80% | 915 |
| Mar 2, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 0 |
| Feb 23, 2026 | $6.45 | $6.45 | $6.45 | $6.45 | 0.00% | 0 |
| Feb 17, 2026 | $6.57 | $6.74 | $6.45 | $6.45 | -1.83% | 1,100 |
| Feb 9, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | 0.00% | 0 |
| Feb 2, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | -0.45% | 183 |
| Jan 26, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | +7.14% | 1,062 |
| Jan 20, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Jan 12, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Jan 5, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Dec 29, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Dec 22, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Dec 15, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Dec 8, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Dec 1, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Nov 24, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Nov 17, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | 0.00% | 0 |
| Nov 10, 2025 | $6.12 | $6.16 | $6.01 | $6.16 | -10.07% | 561 |
| Nov 3, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Oct 27, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Oct 20, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Oct 13, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | -0.04% | 0 |
| Oct 6, 2025 | $7.14 | $7.14 | $6.85 | $6.85 | -4.03% | 100 |
| Sep 29, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | 0.00% | 0 |
| Sep 22, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | 0.00% | 0 |
| Sep 15, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | 0.00% | 0 |
| Sep 8, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | 0.00% | 0 |
| Sep 2, 2025 | $7.49 | $7.49 | $7.14 | $7.14 | -4.67% | 171 |
| Aug 25, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | 0.00% | 0 |
| Aug 18, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | 0.00% | 0 |
| Aug 11, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | 0.00% | 0 |
| Aug 4, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | 0.00% | 0 |
| Jul 28, 2025 | $7.04 | $7.49 | $7.04 | $7.49 | +6.39% | 100 |
| Jul 21, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 0 |
| Jul 14, 2025 | $6.70 | $7.05 | $6.70 | $7.04 | +5.07% | 203 |
| Jul 7, 2025 | $6.14 | $6.70 | $6.14 | $6.70 | +9.12% | 8,000 |
| Jun 30, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | 0.00% | 0 |
| Jun 23, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | 0.00% | 0 |
| Jun 16, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | 0.00% | 0 |
| Jun 9, 2025 | $5.15 | $6.14 | $5.15 | $6.14 | +19.22% | 916 |
| Jun 2, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 0 |
| May 27, 2025 | $5.05 | $5.15 | $5.05 | $5.15 | +1.98% | 102 |
| May 19, 2025 | $4.85 | $5.33 | $4.85 | $5.05 | +4.12% | 1,902 |
| May 12, 2025 | $4.65 | $4.85 | $4.65 | $4.85 | +7.18% | 1,299 |
| May 5, 2025 | $4.80 | $4.80 | $4.53 | $4.53 | -5.73% | 1,257 |
| Apr 28, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | +0.63% | 375 |
| Apr 21, 2025 | $4.58 | $4.78 | $4.58 | $4.77 | +5.76% | 496 |
| Apr 14, 2025 | $4.37 | $4.62 | $4.37 | $4.51 | +3.20% | 1,468 |
| Apr 7, 2025 | $4.39 | $4.70 | $4.23 | $4.37 | -6.22% | 1,051 |
| Mar 31, 2025 | $5.06 | $5.06 | $4.64 | $4.66 | -7.91% | 1,719 |
| Mar 24, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Mar 17, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Mar 10, 2025 | $5.77 | $5.77 | $5.06 | $5.06 | -12.31% | 100 |
| Mar 3, 2025 | $5.52 | $5.91 | $5.52 | $5.77 | +3.22% | 11,485 |
| Feb 24, 2025 | $4.93 | $5.59 | $4.93 | $5.59 | +13.85% | 5,214 |
| Feb 18, 2025 | $4.89 | $4.91 | $4.89 | $4.91 | +2.61% | 619 |
| Feb 10, 2025 | $4.30 | $4.79 | $4.25 | $4.79 | +11.41% | 3,128 |
| Feb 3, 2025 | $4.15 | $4.34 | $4.15 | $4.30 | +0.43% | 464,120 |
| Jan 27, 2025 | $4.52 | $4.52 | $4.28 | $4.28 | -5.07% | 253,086 |
| Jan 21, 2025 | $4.58 | $4.72 | $4.35 | $4.51 | -2.45% | 510,170 |
| Jan 13, 2025 | $4.49 | $4.74 | $4.45 | $4.62 | -2.37% | 206,859 |
| Jan 6, 2025 | $4.95 | $4.95 | $4.59 | $4.73 | -1.58% | 89,566 |
| Dec 30, 2024 | $4.69 | $4.85 | $4.69 | $4.81 | -1.72% | 2,067 |
| Dec 23, 2024 | $4.73 | $4.89 | $4.72 | $4.89 | -0.41% | 604 |
| Dec 16, 2024 | $5.02 | $5.13 | $4.91 | $4.91 | -1.60% | 1,551 |
| Dec 9, 2024 | $4.51 | $5.17 | $4.51 | $4.99 | +8.24% | 85,603 |
| Dec 2, 2024 | $4.38 | $4.83 | $4.37 | $4.61 | -8.71% | 114,659 |
| Nov 25, 2024 | $5.56 | $5.56 | $5.05 | $5.05 | -9.17% | 778 |
| Nov 18, 2024 | $5.79 | $5.79 | $5.56 | $5.56 | -3.94% | 849 |
| Nov 11, 2024 | $5.65 | $5.90 | $5.65 | $5.79 | -0.89% | 1,019 |
| Nov 4, 2024 | $5.65 | $5.84 | $5.48 | $5.84 | +8.75% | 17,648 |
| Oct 28, 2024 | $5.11 | $5.47 | $5.11 | $5.37 | +5.09% | 21,118 |
| Oct 21, 2024 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 0 |
| Oct 14, 2024 | $5.18 | $5.18 | $5.11 | $5.11 | -9.56% | 500 |
| Oct 7, 2024 | $5.55 | $5.65 | $5.55 | $5.65 | +1.80% | 11,000 |
| Sep 30, 2024 | $5.00 | $5.56 | $5.00 | $5.55 | +11.00% | 12,100 |
| Sep 23, 2024 | $5.49 | $5.49 | $4.93 | $5.00 | -8.93% | 14,000 |
| Sep 16, 2024 | $5.49 | $5.50 | $5.45 | $5.49 | 0.00% | 40,300 |
| Sep 9, 2024 | $5.05 | $5.49 | $5.05 | $5.49 | +8.71% | 1,100 |
| Sep 3, 2024 | $5.25 | $5.25 | $5.05 | $5.05 | -9.98% | 28,000 |
| Aug 26, 2024 | $5.61 | $5.61 | $5.61 | $5.61 | +6.05% | 200 |
| Aug 19, 2024 | $4.73 | $5.29 | $4.73 | $5.29 | +16.78% | 9,400 |
| Aug 12, 2024 | $4.89 | $4.89 | $4.40 | $4.53 | -4.23% | 15,700 |
| Aug 5, 2024 | $4.55 | $5.06 | $4.55 | $4.73 | -5.78% | 48,100 |
| Jul 29, 2024 | $5.05 | $5.05 | $4.74 | $5.02 | +3.51% | 9,900 |
| Jul 22, 2024 | $5.06 | $5.13 | $4.85 | $4.85 | -5.09% | 2,600 |
| Jul 15, 2024 | $5.00 | $5.18 | $4.90 | $5.11 | -3.58% | 3,300 |
| Jul 8, 2024 | $5.38 | $5.56 | $5.30 | $5.30 | +14.22% | 40,900 |
| Jul 1, 2024 | $4.41 | $4.64 | $4.37 | $4.64 | -2.32% | 800 |
| Jun 24, 2024 | $4.85 | $4.85 | $4.71 | $4.75 | -2.06% | 123,300 |
| Jun 17, 2024 | $5.03 | $5.03 | $4.85 | $4.85 | -3.58% | 200 |
| Jun 10, 2024 | $5.12 | $5.26 | $5.03 | $5.03 | -4.01% | 1,100 |
| Jun 3, 2024 | $4.84 | $5.45 | $4.84 | $5.24 | +8.26% | 1,100 |
| May 28, 2024 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 0 |
| May 20, 2024 | $5.51 | $5.51 | $4.84 | $4.84 | -12.16% | 5,100 |
| May 13, 2024 | $5.26 | $5.51 | $5.26 | $5.51 | +10.64% | 76,300 |
| May 6, 2024 | $5.00 | $5.12 | $4.87 | $4.98 | +3.11% | 135,100 |
| Apr 29, 2024 | $4.40 | $4.83 | $4.40 | $4.83 | +9.77% | 1,400 |
| Apr 22, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | 0.00% | 0 |
| Apr 15, 2024 | $4.60 | $4.68 | $4.40 | $4.40 | -5.38% | 5,800 |
| Apr 8, 2024 | $5.11 | $5.25 | $4.65 | $4.65 | -3.93% | 3,400 |
| Apr 1, 2024 | $4.35 | $5.05 | $4.35 | $4.84 | +7.08% | 14,400 |
| Mar 25, 2024 | $4.47 | $4.52 | $4.47 | $4.52 | +1.12% | 63,000 |
| Mar 18, 2024 | $4.02 | $4.47 | $4.00 | $4.47 | +14.62% | 15,400 |
| Mar 11, 2024 | $4.49 | $4.59 | $3.90 | $3.90 | -13.14% | 17,500 |
| Mar 4, 2024 | $4.42 | $4.49 | $3.56 | $4.49 | -8.37% | 4,100 |
| Feb 26, 2024 | $6.35 | $6.35 | $4.13 | $4.90 | -19.14% | 24,900 |
| Feb 20, 2024 | $6.04 | $6.09 | $5.90 | $6.06 | +8.21% | 1,100 |
| Feb 12, 2024 | $5.51 | $5.60 | $5.51 | $5.60 | +2.94% | 300 |
| Feb 5, 2024 | $5.46 | $5.54 | $5.37 | $5.44 | -1.45% | 49,100 |
| Jan 29, 2024 | $5.30 | $5.56 | $5.30 | $5.52 | +4.94% | 700 |
| Jan 22, 2024 | $4.80 | $5.26 | $4.62 | $5.26 | +14.35% | 56,100 |
| Jan 16, 2024 | $4.83 | $4.87 | $4.51 | $4.60 | -3.16% | 13,500 |
| Jan 8, 2024 | $7.61 | $7.82 | $4.75 | $4.75 | -39.18% | 43,200 |
| Jan 2, 2024 | $8.00 | $8.00 | $7.81 | $7.81 | -10.23% | 2,700 |
| Dec 26, 2023 | $7.90 | $8.70 | $7.90 | $8.70 | +9.85% | 3,700 |
| Dec 18, 2023 | $7.59 | $8.00 | $7.59 | $7.92 | +7.03% | 168,200 |
| Dec 11, 2023 | $7.58 | $7.94 | $7.19 | $7.40 | -2.76% | 39,700 |
| Dec 4, 2023 | $6.75 | $7.61 | $6.75 | $7.61 | +12.74% | 1,600 |
| Nov 27, 2023 | $6.88 | $6.90 | $6.55 | $6.75 | -1.89% | 7,900 |
| Nov 20, 2023 | $7.00 | $7.00 | $6.79 | $6.88 | -1.71% | 2,300 |
| Nov 13, 2023 | $6.15 | $7.04 | $6.15 | $7.00 | +13.82% | 13,600 |
| Nov 6, 2023 | $6.25 | $6.46 | $6.15 | $6.15 | -1.60% | 2,600 |
| Oct 30, 2023 | $5.40 | $6.25 | $5.29 | $6.25 | +15.74% | 10,500 |
| Oct 23, 2023 | $5.32 | $5.60 | $5.31 | $5.40 | -6.09% | 3,700 |
| Oct 16, 2023 | $6.25 | $6.25 | $5.73 | $5.75 | -7.56% | 23,000 |
| Oct 9, 2023 | $6.13 | $6.37 | $6.13 | $6.22 | +1.47% | 6,300 |
| Oct 2, 2023 | $6.36 | $6.36 | $5.90 | $6.13 | -3.46% | 6,400 |
| Sep 25, 2023 | $6.63 | $6.63 | $6.35 | $6.35 | -4.22% | 100 |
| Sep 18, 2023 | $7.00 | $7.00 | $6.63 | $6.63 | -5.29% | 71,500 |
| Sep 11, 2023 | $6.61 | $7.00 | $6.50 | $7.00 | +7.69% | 13,400 |
| Sep 5, 2023 | $6.50 | $6.50 | $6.50 | $6.50 | -2.11% | 1,400 |
| Aug 28, 2023 | $7.00 | $7.00 | $6.64 | $6.64 | -5.14% | 700 |
| Aug 21, 2023 | $7.00 | $7.11 | $7.00 | $7.00 | 0.00% | 2,900 |
| Aug 14, 2023 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Aug 7, 2023 | $7.08 | $7.16 | $6.99 | $7.00 | -1.82% | 7,000 |
| Jul 31, 2023 | $7.20 | $7.20 | $7.02 | $7.13 | -0.97% | 1,600 |
| Jul 24, 2023 | $7.50 | $7.50 | $7.20 | $7.20 | -4.00% | 300 |
| Jul 17, 2023 | $6.90 | $7.63 | $6.90 | $7.50 | +8.70% | 2,800 |
| Jul 10, 2023 | $6.45 | $6.90 | $6.45 | $6.90 | +8.66% | 11,900 |
| Jul 3, 2023 | $6.43 | $6.43 | $6.26 | $6.35 | -0.63% | 1,300 |
| Jun 26, 2023 | $6.21 | $6.39 | $6.18 | $6.39 | +2.90% | 1,200 |
| Jun 20, 2023 | $6.48 | $6.48 | $6.21 | $6.21 | -3.72% | 7,700 |
| Jun 12, 2023 | $6.40 | $6.45 | $5.95 | $6.45 | +0.78% | 21,400 |
| Jun 5, 2023 | $6.32 | $6.40 | $6.32 | $6.40 | +8.66% | 6,600 |
| May 30, 2023 | $6.03 | $6.28 | $5.89 | $5.89 | -1.83% | 7,500 |
| May 22, 2023 | $6.10 | $6.35 | $6.00 | $6.00 | -1.64% | 5,300 |
| May 15, 2023 | $6.26 | $6.26 | $6.00 | $6.10 | +20.32% | 12,200 |
| May 8, 2023 | $5.07 | $5.07 | $5.07 | $5.07 | -1.17% | 108,000 |
| May 1, 2023 | $5.13 | $5.13 | $4.83 | $5.13 | +6.88% | 2,100 |
| Apr 24, 2023 | $5.00 | $5.00 | $4.76 | $4.80 | -5.88% | 14,500 |
| Apr 17, 2023 | $5.23 | $5.23 | $5.10 | $5.10 | -2.49% | 2,100 |
| Apr 10, 2023 | $5.03 | $5.30 | $4.70 | $5.23 | +10.11% | 27,300 |
| Apr 3, 2023 | $4.91 | $4.91 | $4.75 | $4.75 | -5.19% | 3,100 |
| Mar 27, 2023 | $4.57 | $5.11 | $4.57 | $5.01 | +9.63% | 5,800 |
| Mar 20, 2023 | $4.39 | $4.80 | $4.19 | $4.57 | -5.97% | 1,400 |
| Mar 13, 2023 | $4.99 | $5.20 | $4.86 | $4.86 | -9.33% | 1,600 |
| Mar 6, 2023 | $6.27 | $6.27 | $5.20 | $5.36 | -14.51% | 1,900 |
| Feb 27, 2023 | $6.85 | $6.85 | $5.97 | $6.27 | -5.14% | 3,700 |
| Feb 21, 2023 | $7.40 | $7.40 | $6.51 | $6.61 | -10.68% | 7,800 |
| Feb 13, 2023 | $7.34 | $7.92 | $7.34 | $7.40 | +0.82% | 5,200 |
| Feb 6, 2023 | $7.59 | $7.59 | $7.34 | $7.34 | +4.11% | 19,400 |
| Jan 30, 2023 | $7.05 | $7.60 | $6.14 | $7.05 | +0.28% | 6,300 |
| Jan 23, 2023 | $6.31 | $7.03 | $6.31 | $7.03 | +6.52% | 16,600 |
| Jan 17, 2023 | $6.75 | $6.80 | $6.60 | $6.60 | +1.54% | 25,800 |
| Jan 9, 2023 | $6.42 | $6.68 | $6.42 | $6.50 | +2.36% | 2,300 |
| Jan 3, 2023 | $5.75 | $6.40 | $5.70 | $6.35 | +10.43% | 3,300 |
| Dec 27, 2022 | $5.95 | $5.95 | $5.34 | $5.75 | -0.69% | 7,200 |
| Dec 19, 2022 | $5.15 | $5.79 | $5.00 | $5.79 | +1.58% | 21,200 |
| Dec 12, 2022 | $5.33 | $5.70 | $5.10 | $5.70 | +12.87% | 21,500 |
| Dec 5, 2022 | $6.00 | $6.00 | $5.00 | $5.05 | -2.88% | 59,700 |
| Nov 28, 2022 | $5.30 | $5.71 | $4.85 | $5.20 | +2.97% | 534,200 |
| Nov 21, 2022 | $5.01 | $5.05 | $5.00 | $5.05 | +0.60% | 91,900 |
| Nov 14, 2022 | $5.65 | $5.65 | $4.65 | $5.02 | -0.40% | 8,600 |
| Nov 7, 2022 | $4.37 | $5.05 | $4.37 | $5.04 | +17.76% | 21,800 |
| Oct 31, 2022 | $4.28 | $4.71 | $3.94 | $4.28 | +5.68% | 4,000 |
| Oct 24, 2022 | $4.26 | $4.32 | $3.69 | $4.05 | +6.58% | 20,500 |
| Oct 17, 2022 | $4.40 | $4.40 | $3.80 | $3.80 | -10.38% | 7,700 |
| Oct 10, 2022 | $3.84 | $4.36 | $3.71 | $4.24 | +1.19% | 11,500 |
| Oct 3, 2022 | $4.19 | $4.58 | $3.94 | $4.19 | -7.51% | 37,100 |
| Sep 26, 2022 | $4.75 | $5.04 | $4.04 | $4.53 | -11.00% | 23,800 |
| Sep 19, 2022 | $5.50 | $6.05 | $4.75 | $5.09 | -8.45% | 19,800 |
| Sep 12, 2022 | $6.20 | $6.41 | $5.56 | $5.56 | -9.59% | 8,100 |
| Sep 6, 2022 | $5.50 | $6.27 | $5.30 | $6.15 | +7.71% | 9,400 |
| Aug 29, 2022 | $5.76 | $6.27 | $5.71 | $5.71 | -4.83% | 7,000 |
| Aug 22, 2022 | $6.30 | $6.70 | $6.00 | $6.00 | -6.10% | 28,600 |
| Aug 15, 2022 | $7.40 | $7.40 | $6.37 | $6.39 | -14.57% | 18,800 |
| Aug 8, 2022 | $7.09 | $7.48 | $6.85 | $7.48 | -0.27% | 6,900 |
| Aug 1, 2022 | $7.15 | $7.50 | $7.11 | $7.50 | +4.90% | 5,800 |
| Jul 25, 2022 | $8.25 | $8.25 | $7.15 | $7.15 | -13.33% | 1,500 |
| Jul 18, 2022 | $8.15 | $8.30 | $7.92 | $8.25 | +1.23% | 3,500 |
| Jul 11, 2022 | $8.40 | $8.40 | $7.47 | $8.15 | -2.98% | 3,800 |
| Jul 5, 2022 | $9.10 | $9.25 | $8.30 | $8.40 | -11.95% | 9,100 |
| Jun 27, 2022 | $10.40 | $10.40 | $9.25 | $9.54 | +0.42% | 1,500 |
| Jun 21, 2022 | $9.34 | $10.14 | $9.34 | $9.50 | +5.67% | 5,400 |
| Jun 13, 2022 | $9.75 | $9.76 | $8.95 | $8.99 | -1.43% | 16,700 |
| Jun 6, 2022 | $10.15 | $10.50 | $9.12 | $9.12 | -10.15% | 211,200 |
| May 31, 2022 | $10.30 | $10.45 | $10.15 | $10.15 | -3.33% | 5,300 |
| May 23, 2022 | $10.70 | $11.00 | $10.40 | $10.50 | +3.45% | 31,200 |
| May 16, 2022 | $9.99 | $10.86 | $9.99 | $10.15 | -0.98% | 4,700 |
| May 9, 2022 | $9.35 | $10.25 | $9.11 | $10.25 | +3.64% | 79,700 |
| May 2, 2022 | $8.66 | $9.89 | $8.53 | $9.89 | +15.40% | 91,600 |
| Apr 25, 2022 | $8.31 | $9.09 | $8.31 | $8.57 | +3.13% | 622,700 |
| Apr 18, 2022 | $8.31 | $8.31 | $8.31 | $8.31 | 0.00% | 364,800 |
| Apr 11, 2022 | $8.31 | $8.31 | $8.31 | $8.31 | -5.46% | 500 |
| Apr 4, 2022 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Mar 28, 2022 | $8.78 | $9.10 | $8.78 | $8.79 | +0.11% | 300 |
| Mar 21, 2022 | $9.11 | $9.11 | $8.78 | $8.78 | -3.62% | 2,400 |
| Mar 14, 2022 | $9.11 | $9.11 | $9.11 | $9.11 | 0.00% | 100 |
| Mar 7, 2022 | $9.11 | $9.11 | $9.11 | $9.11 | -5.50% | 3,000 |
| Feb 28, 2022 | $8.03 | $9.64 | $8.03 | $9.64 | +20.05% | 300 |
| Feb 22, 2022 | $8.40 | $8.40 | $8.03 | $8.03 | -4.40% | 500 |
| Feb 14, 2022 | $8.40 | $8.40 | $8.40 | $8.40 | -1.18% | 200 |
| Feb 7, 2022 | $8.50 | $8.50 | $8.50 | $8.50 | -9.09% | 100 |
| Jan 31, 2022 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jan 24, 2022 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jan 18, 2022 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jan 10, 2022 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jan 3, 2022 | $9.29 | $9.35 | $9.29 | $9.35 | +0.65% | 600 |
| Dec 27, 2021 | $9.45 | $9.46 | $9.29 | $9.29 | +3.22% | 1,600 |
| Dec 20, 2021 | $8.75 | $9.45 | $8.75 | $9.00 | -9.09% | 2,500 |
| Dec 13, 2021 | $8.44 | $9.90 | $8.44 | $9.90 | +17.30% | 3,000 |
| Dec 6, 2021 | $9.90 | $9.90 | $8.44 | $8.44 | -14.75% | 400 |
| Nov 29, 2021 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Nov 22, 2021 | $10.24 | $10.24 | $9.60 | $9.90 | -3.32% | 1,300 |
| Nov 15, 2021 | $10.24 | $10.24 | $10.24 | $10.24 | 0.00% | 0 |
| Nov 8, 2021 | $11.40 | $11.40 | $10.20 | $10.24 | -10.18% | 900 |
| Nov 1, 2021 | $11.40 | $11.40 | $11.40 | $11.40 | +0.88% | 100 |
| Oct 25, 2021 | $11.64 | $12.06 | $11.30 | $11.30 | -2.92% | 1,300 |
| Oct 18, 2021 | $12.25 | $12.25 | $11.64 | $11.64 | -4.98% | 200 |
| Oct 11, 2021 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 100 |
| Oct 4, 2021 | $12.66 | $12.66 | $12.25 | $12.25 | -3.24% | 200 |
| Sep 27, 2021 | $13.41 | $13.41 | $11.74 | $12.66 | -5.59% | 1,000 |
| Sep 20, 2021 | $11.94 | $13.41 | $11.94 | $13.41 | +12.31% | 300 |
| Sep 13, 2021 | $11.94 | $11.94 | $11.94 | $11.94 | -0.83% | 300 |
| Sep 7, 2021 | $12.04 | $12.04 | $12.04 | $12.04 | 0.00% | 0 |
| Aug 30, 2021 | $11.75 | $12.86 | $11.75 | $12.04 | +2.47% | 900 |
| Aug 23, 2021 | $11.75 | $11.75 | $11.75 | $11.75 | 0.00% | 0 |
| Aug 16, 2021 | $12.09 | $12.09 | $11.75 | $11.75 | -2.81% | 400 |
| Aug 9, 2021 | $12.09 | $12.09 | $12.09 | $12.09 | 0.00% | 0 |
| Aug 2, 2021 | $12.24 | $12.24 | $12.09 | $12.09 | -1.23% | 1,800 |
| Jul 26, 2021 | $12.10 | $12.24 | $12.10 | $12.24 | +1.16% | 2,100 |
| Jul 19, 2021 | $13.00 | $13.00 | $12.10 | $12.10 | -6.92% | 54,200 |
| Jul 12, 2021 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 100 |
| Jul 6, 2021 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 28, 2021 | $13.86 | $13.86 | $13.00 | $13.00 | -6.20% | 1,000 |
| Jun 21, 2021 | $13.74 | $13.86 | $13.74 | $13.86 | +0.87% | 100 |
| Jun 14, 2021 | $14.04 | $14.04 | $13.74 | $13.74 | -2.14% | 100 |
| Jun 7, 2021 | $14.04 | $14.04 | $13.86 | $14.04 | 0.00% | 100 |
| Jun 1, 2021 | $14.04 | $14.04 | $14.04 | $14.04 | 0.00% | 0 |
| May 24, 2021 | $14.04 | $14.04 | $14.04 | $14.04 | 0.00% | 0 |
| May 17, 2021 | $14.04 | $14.04 | $14.04 | $14.04 | +2.93% | 100 |
| May 10, 2021 | $13.64 | $13.64 | $13.64 | $13.64 | 0.00% | 100 |
| May 3, 2021 | $14.15 | $14.41 | $13.64 | $13.64 | -3.60% | 900 |
| Apr 26, 2021 | $14.46 | $14.46 | $14.15 | $14.15 | +4.81% | 300 |
| Apr 19, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Apr 12, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Apr 5, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 100 |
| Mar 29, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Mar 22, 2021 | $12.70 | $13.50 | $12.70 | $13.50 | +6.30% | 5,800 |
| Mar 15, 2021 | $12.10 | $13.26 | $12.10 | $12.70 | +4.96% | 4,200 |
| Mar 8, 2021 | $12.00 | $12.10 | $12.00 | $12.10 | +0.83% | 200 |
| Mar 1, 2021 | $12.44 | $12.44 | $12.00 | $12.00 | -15.55% | 400 |
| Feb 22, 2021 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Feb 16, 2021 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Feb 8, 2021 | $14.80 | $14.80 | $14.10 | $14.21 | -3.99% | 3,000 |
| Feb 1, 2021 | $15.16 | $15.16 | $14.80 | $14.80 | -2.37% | 200 |
| Jan 25, 2021 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jan 19, 2021 | $14.90 | $15.16 | $14.90 | $15.16 | +1.74% | 900 |
| Jan 11, 2021 | $14.63 | $14.90 | $14.63 | $14.90 | +1.85% | 200 |
| Jan 4, 2021 | $15.45 | $15.45 | $14.63 | $14.63 | -5.31% | 400 |
| Dec 28, 2020 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 15,600 |
| Dec 21, 2020 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 0 |
| Dec 14, 2020 | $14.75 | $15.45 | $14.75 | $15.45 | +4.75% | 2,200 |
| Dec 7, 2020 | $14.35 | $14.75 | $14.35 | $14.75 | +1.72% | 800 |
| Nov 30, 2020 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Nov 23, 2020 | $15.45 | $15.45 | $14.50 | $14.50 | -6.15% | 900 |
| Nov 16, 2020 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 0 |
| Nov 9, 2020 | $14.30 | $15.45 | $14.30 | $15.45 | +8.04% | 200 |
| Nov 2, 2020 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Oct 26, 2020 | $15.50 | $15.50 | $14.30 | $14.30 | -7.74% | 100 |
| Oct 19, 2020 | $15.50 | $15.50 | $15.50 | $15.50 | -0.64% | 1,600 |
| Oct 12, 2020 | $14.00 | $15.60 | $14.00 | $15.60 | +11.43% | 200 |
| Oct 5, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Sep 28, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Sep 21, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Sep 14, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Sep 8, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Aug 31, 2020 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Aug 24, 2020 | $14.40 | $14.40 | $14.00 | $14.00 | -2.78% | 300 |
| Aug 17, 2020 | $14.95 | $14.95 | $14.40 | $14.40 | +0.35% | 6,000 |
| Aug 10, 2020 | $14.74 | $14.74 | $14.35 | $14.35 | -2.65% | 800 |
| Aug 3, 2020 | $15.35 | $15.35 | $14.72 | $14.74 | -3.97% | 300 |
| Jul 27, 2020 | $15.35 | $15.35 | $15.35 | $15.35 | 0.00% | 0 |
| Jul 20, 2020 | $15.35 | $15.35 | $15.35 | $15.35 | 0.00% | 0 |
| Jul 13, 2020 | $15.35 | $15.35 | $15.35 | $15.35 | 0.00% | 0 |
| Jul 6, 2020 | $15.35 | $15.35 | $15.35 | $15.35 | -5.25% | 300 |
| Jun 29, 2020 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 0 |
| Jun 22, 2020 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 0 |
| Jun 15, 2020 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 200 |
| Jun 8, 2020 | $15.60 | $16.20 | $15.60 | $16.20 | +3.85% | 200 |
| Jun 1, 2020 | $16.05 | $16.05 | $15.60 | $15.60 | -2.80% | 200 |
| May 26, 2020 | $16.50 | $16.50 | $15.55 | $16.05 | -2.13% | 500 |
| May 18, 2020 | $16.30 | $16.40 | $16.30 | $16.40 | +0.61% | 200 |
| May 11, 2020 | $16.14 | $16.73 | $16.14 | $16.30 | +0.99% | 400 |
| May 4, 2020 | $16.14 | $16.14 | $16.14 | $16.14 | 0.00% | 0 |
| Apr 27, 2020 | $17.00 | $17.00 | $16.14 | $16.14 | -5.06% | 400 |
| Apr 20, 2020 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Apr 13, 2020 | $16.02 | $17.00 | $16.02 | $17.00 | +6.12% | 200 |
| Apr 6, 2020 | $16.64 | $17.20 | $16.02 | $16.02 | -7.45% | 1,200 |
| Mar 30, 2020 | $17.72 | $17.72 | $17.19 | $17.31 | +7.18% | 2,600 |
| Mar 23, 2020 | $14.59 | $16.15 | $14.59 | $16.15 | +10.69% | 2,000 |
| Mar 16, 2020 | $15.10 | $15.10 | $14.59 | $14.59 | -3.38% | 100 |
| Mar 9, 2020 | $17.72 | $17.72 | $15.10 | $15.10 | -14.79% | 1,800 |
| Mar 2, 2020 | $17.72 | $17.72 | $17.72 | $17.72 | 0.00% | 0 |
| Feb 24, 2020 | $17.65 | $17.72 | $17.65 | $17.72 | -1.28% | 600 |
| Feb 18, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Feb 10, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Feb 3, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Jan 27, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Jan 21, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Jan 13, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Jan 6, 2020 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Dec 30, 2019 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 0 |
| Dec 23, 2019 | $17.25 | $17.95 | $17.25 | $17.95 | +4.06% | 400 |
| Dec 16, 2019 | $17.35 | $17.35 | $17.19 | $17.25 | -0.58% | 1,300 |
| Dec 9, 2019 | $17.14 | $17.35 | $16.98 | $17.35 | +1.23% | 2,800 |
| Dec 2, 2019 | $16.71 | $17.14 | $16.71 | $17.14 | +2.57% | 200 |
| Nov 25, 2019 | $16.71 | $16.71 | $16.71 | $16.71 | 0.00% | 0 |
| Nov 18, 2019 | $15.97 | $16.71 | $15.97 | $16.71 | +4.63% | 800 |
| Nov 11, 2019 | $15.29 | $15.97 | $15.29 | $15.97 | +4.45% | 600 |
| Nov 4, 2019 | $15.29 | $15.29 | $15.29 | $15.29 | 0.00% | 200 |
| Oct 28, 2019 | $15.29 | $15.29 | $15.29 | $15.29 | 0.00% | 100 |
| Oct 21, 2019 | $14.90 | $15.45 | $14.90 | $15.29 | +2.62% | 6,500 |
| Oct 14, 2019 | $14.90 | $14.90 | $14.90 | $14.90 | +1.92% | 200 |
| Oct 7, 2019 | $14.62 | $14.62 | $14.62 | $14.62 | 0.00% | 0 |
| Sep 30, 2019 | $14.62 | $14.62 | $14.62 | $14.62 | -7.47% | 1,200 |
| Sep 23, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Sep 16, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Sep 9, 2019 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Sep 3, 2019 | $16.14 | $16.14 | $15.80 | $15.80 | -2.11% | 1,000 |
| Aug 26, 2019 | $16.14 | $16.14 | $16.14 | $16.14 | +4.74% | 0 |
| Aug 19, 2019 | $16.14 | $16.14 | $15.41 | $15.41 | -4.52% | 0 |
| Aug 12, 2019 | $16.14 | $16.21 | $16.14 | $16.14 | 0.00% | 400 |
| Aug 5, 2019 | $16.14 | $16.21 | $16.14 | $16.14 | 0.00% | 300 |
| Jul 29, 2019 | $16.14 | $16.21 | $16.14 | $16.14 | 0.00% | 500 |
| Jul 22, 2019 | $15.55 | $16.21 | $15.55 | $16.14 | +3.79% | 600 |
| Jul 15, 2019 | $15.55 | $15.55 | $15.55 | $15.55 | 0.00% | 0 |
| Jul 8, 2019 | $14.86 | $15.55 | $14.86 | $15.55 | +4.64% | 4,100 |
| Jul 1, 2019 | $14.66 | $14.86 | $14.66 | $14.86 | +14.57% | 2,100 |
| Jun 24, 2019 | $12.97 | $12.97 | $12.97 | $12.97 | 0.00% | 100 |
| Jun 17, 2019 | $12.97 | $12.97 | $12.97 | $12.97 | 0.00% | 0 |
| Jun 10, 2019 | $12.97 | $12.97 | $12.97 | $12.97 | 0.00% | 200 |
| Jun 3, 2019 | $12.97 | $12.97 | $12.97 | $12.97 | 0.00% | 400 |
| May 28, 2019 | $12.97 | $12.97 | $12.97 | $12.97 | -1.67% | 1,400 |
| May 20, 2019 | $13.19 | $13.19 | $13.19 | $13.19 | 0.00% | 200 |
| May 13, 2019 | $13.19 | $13.19 | $13.19 | $13.19 | 0.00% | 0 |
| May 6, 2019 | $13.49 | $13.49 | $13.19 | $13.19 | -2.22% | 200 |
| Apr 29, 2019 | $13.49 | $13.49 | $13.49 | $13.49 | 0.00% | 0 |
| Apr 22, 2019 | $13.83 | $13.83 | $13.49 | $13.49 | -2.46% | 900 |
| Apr 15, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 0 |
| Apr 8, 2019 | $14.30 | $14.30 | $13.83 | $13.83 | -3.29% | 2,100 |
| Apr 1, 2019 | $13.25 | $14.30 | $13.25 | $14.30 | +7.92% | 300 |
| Mar 25, 2019 | $13.25 | $13.25 | $13.25 | $13.25 | +3.11% | 800 |
| Mar 18, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 100 |
| Mar 11, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Mar 4, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 100 |
| Feb 25, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 100 |
| Feb 19, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Feb 11, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | -4.10% | 500 |
| Feb 4, 2019 | $13.15 | $13.40 | $13.15 | $13.40 | +2.92% | 85,600 |
| Jan 28, 2019 | $14.14 | $14.14 | $13.02 | $13.02 | -7.92% | 3,800 |
| Jan 22, 2019 | $14.14 | $14.14 | $14.14 | $14.14 | 0.00% | 100 |
| Jan 14, 2019 | $13.60 | $14.14 | $13.52 | $14.14 | +1.80% | 33,400 |
| Jan 7, 2019 | $13.00 | $13.89 | $13.00 | $13.89 | +6.85% | 300 |
| Dec 31, 2018 | $13.00 | $13.00 | $13.00 | $13.00 | -0.76% | 400 |
| Dec 24, 2018 | $12.61 | $13.15 | $12.61 | $13.10 | +3.97% | 2,600 |
| Dec 17, 2018 | $13.18 | $13.18 | $12.60 | $12.60 | -4.55% | 2,500 |
| Dec 10, 2018 | $13.90 | $13.90 | $13.20 | $13.20 | -5.04% | 3,300 |
| Dec 3, 2018 | $14.00 | $14.00 | $13.85 | $13.90 | -0.71% | 1,100 |
| Nov 26, 2018 | $14.60 | $14.85 | $14.00 | $14.00 | -2.78% | 6,400 |
| Nov 19, 2018 | $14.70 | $14.95 | $14.35 | $14.40 | -1.77% | 7,400 |
| Nov 12, 2018 | $14.88 | $14.88 | $14.66 | $14.66 | -1.48% | 4,800 |
| Nov 5, 2018 | $14.88 | $14.88 | $14.88 | $14.88 | 0.00% | 400 |
| Oct 29, 2018 | $14.50 | $14.88 | $14.00 | $14.88 | +15.71% | 15,300 |
| Oct 22, 2018 | $13.63 | $13.63 | $12.66 | $12.86 | -5.65% | 2,100 |
| Oct 15, 2018 | $13.13 | $13.63 | $13.10 | $13.63 | +3.81% | 2,700 |
| Oct 8, 2018 | $13.41 | $13.41 | $12.89 | $13.13 | -5.40% | 3,700 |
| Oct 1, 2018 | $14.26 | $14.46 | $13.06 | $13.88 | -1.91% | 3,500 |
| Sep 24, 2018 | $14.67 | $14.67 | $13.91 | $14.15 | -3.54% | 5,800 |
| Sep 17, 2018 | $14.75 | $14.75 | $13.99 | $14.67 | -0.54% | 4,400 |
| Sep 10, 2018 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Sep 4, 2018 | $14.70 | $14.75 | $14.70 | $14.75 | -3.59% | 7,100 |
| Aug 27, 2018 | $14.85 | $15.30 | $14.80 | $15.30 | +3.03% | 14,900 |
| Aug 20, 2018 | $13.95 | $14.85 | $13.95 | $14.85 | +6.45% | 2,300 |
| Aug 13, 2018 | $14.10 | $14.10 | $13.77 | $13.95 | -3.79% | 2,500 |
| Aug 6, 2018 | $15.00 | $15.00 | $14.50 | $14.50 | -2.03% | 1,800 |
| Jul 30, 2018 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Jul 23, 2018 | $14.80 | $15.00 | $14.45 | $14.80 | 0.00% | 4,500 |
| Jul 16, 2018 | $15.15 | $15.15 | $14.50 | $14.80 | +0.34% | 1,600 |
| Jul 9, 2018 | $15.22 | $15.22 | $14.75 | $14.75 | -3.09% | 1,600 |
| Jul 2, 2018 | $15.35 | $15.35 | $15.22 | $15.22 | -0.85% | 1,100 |
| Jun 25, 2018 | $15.25 | $15.60 | $14.90 | $15.35 | +0.66% | 6,900 |
| Jun 18, 2018 | $16.23 | $16.23 | $15.25 | $15.25 | -6.04% | 6,800 |
| Jun 11, 2018 | $15.52 | $16.60 | $15.52 | $16.23 | +4.57% | 500 |
| Jun 4, 2018 | $15.00 | $15.52 | $15.00 | $15.52 | +3.47% | 300 |
| May 29, 2018 | $14.00 | $15.00 | $13.90 | $15.00 | +0.33% | 3,600 |
| May 21, 2018 | $15.10 | $15.10 | $14.95 | $14.95 | -0.99% | 2,500 |
| May 14, 2018 | $15.20 | $15.20 | $14.70 | $15.10 | -0.66% | 9,100 |
| May 7, 2018 | $14.75 | $15.20 | $14.55 | $15.20 | +7.04% | 1,500 |
| Apr 30, 2018 | $13.70 | $14.20 | $13.70 | $14.20 | +3.65% | 200 |
| Apr 23, 2018 | $14.45 | $14.45 | $13.70 | $13.70 | -6.36% | 2,200 |
| Apr 16, 2018 | $14.50 | $14.63 | $14.50 | $14.63 | +0.90% | 200 |
| Apr 9, 2018 | $14.20 | $14.50 | $14.05 | $14.50 | +2.11% | 2,600 |
| Apr 2, 2018 | $13.95 | $14.20 | $13.89 | $14.20 | +4.80% | 3,400 |
| Mar 26, 2018 | $13.85 | $13.85 | $13.55 | $13.55 | -1.81% | 1,300 |
| Mar 19, 2018 | $13.63 | $14.10 | $13.63 | $13.80 | -5.15% | 3,200 |
| Mar 12, 2018 | $14.75 | $14.75 | $14.55 | $14.55 | -1.36% | 2,400 |
| Mar 5, 2018 | $13.25 | $14.75 | $13.25 | $14.75 | +11.32% | 3,800 |
| Feb 26, 2018 | $14.64 | $15.10 | $13.25 | $13.25 | -9.86% | 4,600 |
| Feb 20, 2018 | $14.93 | $14.93 | $14.30 | $14.70 | -1.14% | 2,400 |
| Feb 12, 2018 | $14.75 | $14.87 | $14.10 | $14.87 | +2.91% | 37,400 |
| Feb 5, 2018 | $15.11 | $15.15 | $14.45 | $14.45 | -8.25% | 7,500 |
| Jan 29, 2018 | $16.50 | $16.50 | $15.75 | $15.75 | -3.90% | 12,900 |
| Jan 22, 2018 | $15.90 | $16.70 | $15.90 | $16.39 | +3.08% | 1,200 |
| Jan 16, 2018 | $16.30 | $16.35 | $15.60 | $15.90 | +0.32% | 4,700 |
| Jan 8, 2018 | $15.93 | $16.10 | $15.85 | $15.85 | -0.31% | 5,500 |
| Jan 2, 2018 | $15.02 | $15.90 | $15.02 | $15.90 | +10.26% | 3,500 |
| Dec 26, 2017 | $14.42 | $14.42 | $14.42 | $14.42 | -0.55% | 200 |
| Dec 18, 2017 | $14.10 | $14.62 | $14.10 | $14.50 | +2.84% | 1,200 |
| Dec 11, 2017 | $14.75 | $14.75 | $14.10 | $14.10 | -4.41% | 1,700 |
| Dec 4, 2017 | $14.60 | $14.75 | $14.50 | $14.75 | +1.37% | 1,900 |
| Nov 27, 2017 | $15.10 | $15.10 | $14.55 | $14.55 | -3.64% | 1,900 |
| Nov 20, 2017 | $14.71 | $15.10 | $14.71 | $15.10 | +2.65% | 400 |
| Nov 13, 2017 | $15.15 | $15.15 | $14.71 | $14.71 | -2.90% | 200 |
| Nov 6, 2017 | $15.34 | $15.34 | $15.15 | $15.15 | -1.24% | 2,200 |
| Oct 30, 2017 | $14.45 | $15.34 | $14.45 | $15.34 | +6.16% | 1,200 |
| Oct 23, 2017 | $13.90 | $14.45 | $13.90 | $14.45 | +3.96% | 400 |
| Oct 16, 2017 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Oct 9, 2017 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Oct 2, 2017 | $14.55 | $14.64 | $13.90 | $13.90 | -5.12% | 2,700 |
| Sep 25, 2017 | $14.20 | $14.75 | $14.20 | $14.65 | +3.17% | 28,100 |
| Sep 18, 2017 | $14.55 | $14.55 | $14.20 | $14.20 | -2.41% | 1,000 |
| Sep 11, 2017 | $14.55 | $14.55 | $14.55 | $14.55 | -2.68% | 100 |
| Sep 5, 2017 | $13.75 | $14.95 | $13.75 | $14.95 | +8.73% | 1,100 |
| Aug 28, 2017 | $13.75 | $13.75 | $13.75 | $13.75 | -1.43% | 800 |
| Aug 21, 2017 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Aug 14, 2017 | $13.95 | $13.95 | $13.95 | $13.95 | 0.00% | 0 |
| Aug 7, 2017 | $14.10 | $14.10 | $13.95 | $13.95 | -1.06% | 600 |
| Jul 31, 2017 | $13.65 | $14.15 | $13.65 | $14.10 | +3.30% | 500 |
| Jul 24, 2017 | $14.00 | $14.00 | $13.65 | $13.65 | -2.50% | 1,100 |
| Jul 17, 2017 | $14.05 | $14.05 | $14.00 | $14.00 | -0.36% | 600 |
| Jul 10, 2017 | $13.76 | $14.05 | $13.76 | $14.05 | +2.11% | 2,500 |
| Jul 3, 2017 | $14.50 | $14.50 | $13.76 | $13.76 | -5.10% | 100 |
| Jun 26, 2017 | $14.83 | $14.83 | $14.50 | $14.50 | -2.23% | 1,100 |
| Jun 19, 2017 | $14.76 | $14.83 | $14.76 | $14.83 | +1.23% | 800 |
| Jun 12, 2017 | $13.71 | $14.70 | $13.71 | $14.65 | +6.86% | 2,900 |
| Jun 5, 2017 | $14.25 | $14.30 | $13.71 | $13.71 | -3.79% | 2,200 |
| May 30, 2017 | $13.78 | $14.25 | $13.78 | $14.25 | +3.41% | 1,300 |
| May 22, 2017 | $14.00 | $14.00 | $13.78 | $13.78 | -1.57% | 1,300 |
| May 15, 2017 | $14.10 | $14.10 | $13.65 | $14.00 | +3.93% | 13,200 |
| May 8, 2017 | $14.00 | $14.05 | $13.47 | $13.47 | -3.79% | 1,500 |
| May 1, 2017 | $13.62 | $14.00 | $13.62 | $14.00 | +2.79% | 100 |
| Apr 24, 2017 | $12.80 | $13.70 | $12.80 | $13.62 | +11.09% | 2,100 |
| Apr 17, 2017 | $12.26 | $12.26 | $12.26 | $12.26 | 0.00% | 0 |
| Apr 10, 2017 | $12.50 | $12.50 | $12.26 | $12.26 | -1.92% | 200 |
| Apr 3, 2017 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Mar 27, 2017 | $11.73 | $12.50 | $11.73 | $12.50 | +6.56% | 200 |
| Mar 20, 2017 | $11.20 | $11.73 | $11.20 | $11.73 | +4.73% | 2,500 |
| Mar 13, 2017 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Mar 6, 2017 | $11.11 | $11.35 | $11.10 | $11.20 | +0.81% | 3,600 |
| Feb 27, 2017 | $11.11 | $11.11 | $11.11 | $11.11 | 0.00% | 0 |
| Feb 21, 2017 | $11.00 | $11.11 | $11.00 | $11.11 | +1.00% | 100 |
| Feb 13, 2017 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Feb 6, 2017 | $10.60 | $11.00 | $10.60 | $11.00 | +3.77% | 1,000 |
| Jan 30, 2017 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | 0 |
| Jan 23, 2017 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | 0 |
| Jan 17, 2017 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | 0 |
| Jan 9, 2017 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | 0 |
| Jan 3, 2017 | $10.00 | $10.60 | $10.00 | $10.60 | +6.00% | 500 |
| Dec 27, 2016 | $9.79 | $10.00 | $9.79 | $10.00 | +3.52% | 2,200 |
| Dec 19, 2016 | $9.00 | $9.66 | $9.00 | $9.66 | +7.33% | 4,500 |
| Dec 12, 2016 | $8.90 | $9.00 | $8.90 | $9.00 | -0.22% | 5,100 |
| Dec 5, 2016 | $9.07 | $9.07 | $9.02 | $9.02 | -2.91% | 5,200 |
| Nov 28, 2016 | $9.98 | $9.98 | $9.29 | $9.29 | -6.91% | 500 |
| Nov 21, 2016 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| Nov 14, 2016 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| Nov 7, 2016 | $9.98 | $9.98 | $9.98 | $9.98 | – | 0 |
Seasonality
GIKLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | -0.2% | -4.7% | -0.3% | 8.2% | 0.7% | 1.4% | -0.8% | -4.5% | -3.5% | 5.0% | 3.5% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.1% | -2.3% | -19.7% | 0.0% | 9.8% | -10.4% | 0.9% | 12.7% | 0.0% | -3.5% | ||
| 2025 | -9.0% | 30.7% | -9.5% | -5.1% | 7.3% | 19.2% | 21.9% | 1.3% | -4.7% | -4.1% | -10.1% | 0.0% |
| 2024 | -36.1% | -9.5% | -10.1% | -2.7% | 10.0% | -1.9% | 3.6% | 14.0% | -10.9% | 7.4% | -5.9% | -6.9% |
| 2023 | 6.8% | 11.6% | -26.9% | -4.2% | 30.8% | 1.8% | 12.7% | -7.8% | -4.4% | -16.7% | 30.4% | 26.1% |
| 2022 | 0.6% | -14.1% | 13.3% | -5.8% | 21.9% | -11.5% | -22.7% | -19.7% | -21.1% | -13.0% | 29.4% | 12.7% |
| 2021 | -1.9% | -6.3% | -5.0% | 4.8% | -0.8% | 0.3% | -11.7% | -4.0% | 6.8% | -10.0% | -12.4% | -6.2% |
| 2020 | 0.0% | -1.3% | -2.3% | -1.8% | -5.6% | 0.9% | -5.2% | -8.8% | 0.0% | 2.8% | 1.4% | 6.6% |
| 2019 | 1.9% | -3.0% | 3.1% | 1.8% | -3.9% | 0.6% | 24.4% | 0.0% | -9.4% | 4.6% | 9.3% | 8.1% |
| 2018 | 10.5% | -12.5% | -2.9% | 1.1% | 9.5% | 3.2% | -3.6% | 3.4% | -7.5% | -1.1% | 0.8% | -7.1% |
| 2017 | 6.0% | 4.8% | 12.5% | 9.0% | 2.6% | 4.3% | -5.9% | 0.7% | 6.5% | -1.4% | 2.1% | -1.5% |
See a number that looks wrong?