Historical Prices for G & K Services, Inc Class A (GKSR)
| | | Historical Data for G&K Services Inc. (GKSR) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 30.26 | 31.13 | 29.40 | 30.85 | 20,613 | 0.08 | 0.26% | | 10/3/08 | 32.47 | 32.47 | 30.76 | 30.77 | 59,786 | -1.31 | -4.08% | | 10/2/08 | 33.10 | 33.12 | 31.92 | 32.08 | 33,262 | -1.21 | -3.63% | | 10/1/08 | 32.75 | 33.42 | 32.06 | 33.29 | 67,083 | 0.24 | 0.73% | | 9/30/08 | 34.12 | 34.35 | 32.92 | 33.05 | 114,330 | -0.66 | -1.96% | | 9/29/08 | 34.53 | 35.45 | 33.51 | 33.71 | 65,209 | -1.38 | -3.93% | | 9/26/08 | 34.30 | 35.23 | 34.01 | 35.09 | 60,578 | 0.20 | 0.57% | | 9/25/08 | 35.10 | 35.10 | 34.05 | 34.89 | 84,745 | -0.20 | -0.57% | | 9/24/08 | 35.91 | 36.98 | 34.95 | 35.09 | 62,259 | -0.83 | -2.31% | | 9/23/08 | 35.82 | 37.55 | 35.53 | 35.92 | 71,676 | -0.02 | -0.06% | | 9/22/08 | 37.14 | 37.84 | 35.94 | 35.94 | 73,652 | -1.66 | -4.41% | | 9/19/08 | 37.60 | 38.15 | 35.52 | 37.60 | 376,049 | 1.20 | 3.30% | | 9/18/08 | 34.12 | 38.00 | 33.44 | 36.40 | 209,767 | 3.03 | 9.08% | | 9/17/08 | 34.39 | 34.39 | 33.10 | 33.37 | 91,381 | -1.37 | -3.94% | | 9/16/08 | 33.62 | 35.37 | 32.60 | 34.74 | 120,965 | 0.47 | 1.37% | | 9/15/08 | 34.71 | 35.10 | 34.24 | 34.27 | 101,186 | -0.82 | -2.34% | | 9/12/08 | 34.79 | 35.22 | 34.52 | 35.09 | 110,736 | 0.09 | 0.26% | | 9/11/08 | 34.21 | 35.12 | 33.69 | 35.00 | 74,137 | 0.22 | 0.63% | | 9/10/08 | 34.91 | 35.25 | 33.63 | 34.78 | 103,059 | 0.28 | 0.81% | | 9/9/08 | 34.90 | 35.26 | 34.50 | 34.50 | 96,972 | -0.29 | -0.83% | | 9/8/08 | 34.85 | 34.99 | 34.15 | 34.79 | 79,183 | 0.90 | 2.66% | | 9/5/08 | 33.86 | 34.06 | 33.42 | 33.89 | 42,583 | -0.20 | -0.59% | | 9/4/08 | 34.67 | 34.89 | 33.88 | 34.09 | 69,985 | -0.76 | -2.18% | | 9/3/08 | 34.62 | 35.22 | 34.36 | 34.85 | 61,043 | 0.22 | 0.64% | | 9/2/08 | 35.15 | 35.48 | 34.29 | 34.63 | 78,552 | 0.14 | 0.41% | | 8/29/08 | 35.235 | 35.50 | 34.46 | 34.49 | 79,487 | -0.90 | -2.54% | | 8/28/08 | 35.11 | 35.44 | 34.93 | 35.39 | 55,183 | 0.34 | 0.97% | | 8/27/08 | 34.74 | 35.40 | 34.65 | 35.05 | 72,037 | 0.25 | 0.72% | | 8/26/08 | 34.39 | 35.46 | 34.36 | 34.80 | 44,267 | 0.44 | 1.28% | | 8/25/08 | 34.98 | 34.98 | 34.04 | 34.36 | 45,727 | -0.74 | -2.11% | | 8/22/08 | 34.38 | 35.43 | 34.38 | 35.10 | 81,596 | 0.83 | 2.42% | | 8/21/08 | 34.38 | 34.70 | 34.01 | 34.27 | 45,788 | -0.41 | -1.18% | | 8/20/08 | 35.03 | 35.69 | 34.40 | 34.68 | 55,137 | -0.14 | -0.40% | | 8/19/08 | 34.70 | 35.06 | 34.39 | 34.82 | 69,456 | -0.02 | -0.06% | | 8/18/08 | 36.00 | 36.13 | 34.54 | 34.84 | 96,196 | -0.93 | -2.60% | | 8/15/08 | 36.01 | 36.51 | 35.30 | 35.77 | 110,834 | 0.13 | 0.36% | | 8/14/08 | 35.56 | 35.77 | 34.63 | 35.64 | 95,376 | -0.26 | -0.72% | | 8/13/08 | 35.13 | 36.88 | 35.13 | 35.90 | 118,777 | 0.90 | 2.57% | | 8/12/08 | 36.05 | 36.17 | 34.84 | 35.00 | 143,105 | -1.80 | -4.89% | | 8/11/08 | 36.08 | 37.13 | 35.94 | 36.80 | 104,451 | 0.94 | 2.62% | | 8/8/08 | 34.45 | 36.16 | 34.45 | 35.86 | 124,362 | 1.32 | 3.82% | | 8/7/08 | 34.39 | 35.14 | 34.39 | 34.54 | 68,101 | -0.19 | -0.55% | | 8/6/08 | 34.22 | 34.84 | 34.00 | 34.73 | 149,696 | 0.49 | 1.43% | | 8/5/08 | 34.07 | 34.39 | 33.07 | 34.24 | 187,238 | 0.61 | 1.81% | | 8/4/08 | 34.02 | 34.04 | 33.31 | 33.63 | 140,637 | -0.47 | -1.38% | | 8/1/08 | 33.81 | 34.30 | 33.526 | 34.10 | 102,485 | 0.06 | 0.18% | | 7/31/08 | 33.98 | 34.63 | 33.95 | 34.04 | 110,441 | -0.54 | -1.56% | | 7/30/08 | 34.27 | 35.23 | 33.66 | 34.58 | 110,003 | 0.17 | 0.49% | | 7/29/08 | 33.47 | 34.60 | 33.47 | 34.41 | 178,998 | 0.74 | 2.20% | | 7/28/08 | 34.39 | 35.06 | 33.45 | 33.67 | 260,326 | -0.89 | -2.58% | | 7/25/08 | 34.34 | 35.13 | 34.34 | 34.56 | 98,401 | 0.57 | 1.68% | | 7/24/08 | 35.07 | 35.37 | 33.65 | 33.99 | 187,719 | -0.92 | -2.64% | | 7/23/08 | 34.29 | 35.15 | 33.91 | 34.91 | 156,442 | 0.59 | 1.72% | | 7/22/08 | 34.07 | 34.41 | 33.50 | 34.32 | 228,394 | 0.01 | 0.03% | | 7/21/08 | 34.24 | 34.57 | 33.90 | 34.31 | 136,387 | 0.09 | 0.26% | | 7/18/08 | 34.17 | 34.73 | 34.06 | 34.22 | 121,240 | 0.03 | 0.09% | | 7/17/08 | 34.08 | 34.42 | 33.16 | 34.19 | 106,577 | 0.32 | 0.94% | | 7/16/08 | 32.92 | 34.03 | 32.70 | 33.87 | 99,935 | 1.08 | 3.29% | | 7/15/08 | 32.29 | 33.78 | 32.29 | 32.79 | 113,810 | 0.19 | 0.58% | | 7/14/08 | 31.93 | 33.44 | 31.975 | 32.60 | 89,960 | -0.29 | -0.88% | | 7/11/08 | 31.93 | 33.20 | 31.93 | 32.89 | 132,327 | 0.61 | 1.89% | | 7/10/08 | 31.99 | 32.7999 | 31.83 | 32.28 | 93,687 | 0.22 | 0.69% | | 7/9/08 | 32.84 | 32.96 | 31.98 | 32.06 | 54,745 | -0.65 | -1.99% | | 7/8/08 | 31.68 | 32.75 | 31.59 | 32.71 | 141,837 | 1.15 | 3.64% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for GKSR stock.
Download GKSR report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download GKSR report |
| | |
| Example preview: |
|
|