KGS Historical Prices

Summary

Key Stock Metrics

24.84

(August 5, 2024)

52-Week Low

50.43

(January 30, 2025)

52-Week High

50.43

(January 30, 2025)

All-Time High

37.28

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-29 15.56 15.91 15.51 15.70 4433827
2023-06-30 15.51 16.24 15.36 16.24 1475162
2023-07-03 16.14 16.23 15.87 15.90 762460
2023-07-05 16.09 16.15 15.05 15.30 1209661
2023-07-06 15.52 16.10 15.34 16.04 1236779
2023-07-07 16.10 16.14 15.82 16.00 488540
2023-07-10 16.00 16.15 15.75 16.09 155280
2023-07-11 16.19 16.22 15.96 16.18 257279
2023-07-12 16.25 16.25 15.83 16.07 738677
2023-07-13 16.00 16.30 15.85 16.30 288409
2023-07-14 16.25 16.39 16.00 16.24 173208
2023-07-17 16.25 16.44 16.14 16.28 154293
2023-07-18 16.45 16.57 16.28 16.43 191867
2023-07-19 16.44 16.56 16.22 16.55 229198
2023-07-20 16.70 16.88 16.30 16.83 353188
2023-07-21 16.94 17.30 16.78 17.14 216890
2023-07-24 17.02 17.31 17.02 17.18 432413
2023-07-25 17.28 18.37 17.23 18.02 907966
2023-07-26 18.10 18.27 17.45 17.80 412503
2023-07-27 17.88 18.50 17.66 18.23 326732
2023-07-28 18.36 19.17 18.23 18.97 747977
2023-07-31 19.38 19.38 18.25 18.70 1248215
2023-08-01 18.59 19.30 18.59 18.69 408944
2023-08-02 18.65 18.84 18.43 18.63 279452
2023-08-03 18.87 19.11 18.65 19.02 346104
2023-08-04 19.20 19.32 18.88 19.16 234922
2023-08-07 19.44 19.45 18.68 18.68 188672
2023-08-08 18.50 18.89 18.25 18.61 254562
2023-08-09 18.60 19.13 18.52 19.11 506156
2023-08-10 19.21 19.51 18.07 18.84 398387
2023-08-11 18.85 19.62 18.85 19.35 194076
2023-08-14 19.55 19.79 19.50 19.62 198705
2023-08-15 19.73 19.73 18.87 18.88 189997
2023-08-16 19.00 19.29 18.91 19.08 355136
2023-08-17 19.19 19.44 19.07 19.19 283965
2023-08-18 19.09 19.19 18.89 19.10 150886
2023-08-21 19.20 19.20 18.24 18.64 298075
2023-08-22 18.65 18.78 18.21 18.31 280257
2023-08-23 18.43 18.43 17.57 18.04 283487
2023-08-24 18.00 18.12 17.87 18.05 163010
2023-08-25 18.11 18.26 17.74 18.17 134582
2023-08-28 18.50 18.92 18.27 18.27 200053
2023-08-29 18.24 18.29 17.89 17.90 183037
2023-08-30 17.97 18.72 17.92 18.22 191942
2023-08-31 18.30 18.48 17.99 18.29 142067
2023-09-01 18.34 18.61 18.34 18.48 159178
2023-09-05 18.50 18.88 17.69 17.96 364593
2023-09-06 18.10 18.43 17.89 17.94 220498
2023-09-07 17.86 18.08 17.74 17.94 166044
2023-09-08 17.96 17.96 17.71 17.78 227403
2023-09-11 17.84 17.98 17.22 17.40 325026
2023-09-12 17.42 18.27 17.42 18.14 307255
2023-09-13 18.39 18.55 17.66 17.71 370178
2023-09-14 17.75 18.22 17.75 18.04 352208
2023-09-15 18.00 18.25 17.52 17.82 3222565
2023-09-18 17.89 18.55 17.89 18.22 659691
2023-09-19 18.22 18.44 17.60 17.60 440943
2023-09-20 17.55 17.91 17.46 17.49 238400
2023-09-21 17.45 17.70 17.18 17.23 431325
2023-09-22 17.29 17.70 17.25 17.64 262211
2023-09-25 17.55 17.96 17.51 17.77 238832
2023-09-26 17.70 17.84 17.54 17.63 425709
2023-09-27 17.80 18.42 17.80 18.36 552108
2023-09-28 18.35 18.55 18.08 18.34 495121
2023-09-29 18.31 18.42 17.87 17.88 428932
2023-10-02 17.85 17.95 17.42 17.46 362773
2023-10-03 17.59 17.77 17.50 17.68 365066
2023-10-04 17.56 17.68 16.93 17.19 333362
2023-10-05 17.12 17.36 16.93 17.25 276212
2023-10-06 17.23 17.61 16.97 17.38 241737
2023-10-09 17.59 17.80 17.49 17.72 186595
2023-10-10 17.70 18.03 17.70 17.98 157647
2023-10-11 17.98 18.01 17.65 17.96 79614
2023-10-12 18.00 18.00 17.61 17.74 366020
2023-10-13 17.79 18.02 17.70 17.87 224056
2023-10-16 18.01 18.06 17.43 17.53 151619
2023-10-17 17.44 17.63 17.10 17.34 247434
2023-10-18 17.43 17.44 17.13 17.43 164768
2023-10-19 17.38 17.58 17.26 17.30 187604
2023-10-20 17.25 17.29 16.81 17.21 225041
2023-10-23 17.18 17.18 16.92 17.04 188562
2023-10-24 17.12 17.12 16.78 16.97 166041
2023-10-25 17.30 17.92 17.14 17.35 676889
2023-10-26 17.28 17.43 17.08 17.39 172146
2023-10-27 17.37 17.37 17.00 17.20 188011
2023-10-30 17.28 17.38 16.95 17.13 197174
2023-10-31 17.12 17.29 16.92 17.19 178895
2023-11-01 17.32 17.50 17.03 16.79 177602
2023-11-02 16.73 17.36 16.73 17.28 180248
2023-11-03 17.39 17.58 17.21 17.49 163641
2023-11-06 17.50 17.50 17.02 17.15 153424
2023-11-07 17.15 17.27 17.00 17.11 174925
2023-11-08 17.17 17.23 16.72 16.81 255595
2023-11-09 17.40 17.40 16.86 17.03 291589
2023-11-10 17.15 17.88 17.15 17.67 294035
2023-11-13 17.55 17.89 17.47 17.75 233527
2023-11-14 17.90 18.14 17.70 18.13 249727
2023-11-15 18.04 18.55 17.87 17.88 365766
2023-11-16 17.88 18.16 17.54 17.85 285501
2023-11-17 18.01 18.32 17.88 18.30 293779
2023-11-20 18.25 18.51 18.25 18.43 272428
2023-11-21 18.39 18.45 18.23 18.30 217293
2023-11-22 18.09 18.36 17.90 18.31 168351
2023-11-24 18.26 18.53 18.26 18.39 75283
2023-11-27 18.25 18.40 18.17 18.25 211236
2023-11-28 18.32 18.32 17.93 17.97 203905
2023-11-29 18.14 18.14 17.77 17.91 258699
2023-11-30 17.94 18.09 17.54 17.63 1008084
2023-12-01 17.53 17.92 17.50 17.76 397292
2023-12-04 17.76 18.39 17.70 18.38 217705
2023-12-05 18.28 18.36 18.06 18.08 252452
2023-12-06 18.08 18.25 17.81 17.94 318300
2023-12-07 18.05 18.05 17.82 17.96 236997
2023-12-08 18.02 18.43 18.02 18.35 195839
2023-12-11 18.28 18.47 17.86 17.97 527542
2023-12-12 17.77 17.93 17.52 17.86 395177
2023-12-13 17.92 18.13 17.80 18.10 1403007
2023-12-14 18.30 18.72 18.30 18.59 341602
2023-12-15 18.55 18.70 18.38 18.56 374866
2023-12-18 18.78 19.13 18.73 19.13 215693
2023-12-19 19.23 19.68 19.17 19.63 333078
2023-12-20 19.70 19.87 19.44 19.51 344876
2023-12-21 19.48 19.85 19.48 19.72 418522
2023-12-22 19.87 20.04 19.62 19.72 609781
2023-12-26 19.80 20.63 19.78 20.22 589765
2023-12-27 20.18 20.53 20.18 20.35 646684
2023-12-28 20.30 20.35 20.06 20.10 698761
2023-12-29 20.07 20.20 19.88 20.08 494688
2024-01-02 20.06 20.44 20.02 20.18 777086
2024-01-03 20.24 20.89 20.11 20.57 797197
2024-01-04 20.73 20.87 20.23 20.29 726495
2024-01-05 20.60 21.35 20.50 21.34 675852
2024-01-08 21.13 21.38 20.68 21.13 563222
2024-01-09 21.09 21.55 20.86 21.22 561007
2024-01-10 21.13 21.19 20.45 20.61 922752
2024-01-11 20.69 20.91 20.51 20.90 1076273
2024-01-12 21.25 21.43 20.99 21.43 197998
2024-01-16 21.43 21.53 21.05 21.33 582280
2024-01-17 21.00 21.44 20.84 21.32 518060
2024-01-18 21.54 21.65 21.18 21.64 455312
2024-01-19 21.70 21.70 21.39 21.68 298779
2024-01-22 21.78 22.24 21.55 22.11 835081
2024-01-23 22.20 22.43 21.98 22.42 306699
2024-01-24 22.60 22.87 22.41 22.73 299609
2024-01-25 22.99 23.13 22.58 23.12 213761
2024-01-26 23.18 23.45 23.11 23.44 228980
2024-01-29 23.45 23.66 23.03 23.66 470694
2024-01-30 23.52 23.78 22.99 23.76 325044
2024-01-31 23.76 23.76 23.28 23.42 362852
2024-02-01 23.64 23.64 22.99 23.22 470986
2024-02-02 23.21 23.21 22.73 22.96 356374
2024-02-05 22.89 23.37 22.64 23.23 343051
2024-02-06 23.30 23.54 22.98 23.46 228737
2024-02-07 23.44 23.55 23.26 23.28 470543
2024-02-08 23.25 24.01 23.12 23.99 473725
2024-02-09 24.05 24.16 23.84 23.93 185969
2024-02-12 24.00 24.62 24.00 24.42 224841
2024-02-13 24.37 24.45 24.01 24.43 355755
2024-02-14 24.61 24.65 23.81 23.62 218623
2024-02-15 23.72 24.10 23.54 23.96 254673
2024-02-16 24.03 24.21 23.63 24.18 264385
2024-02-20 23.92 24.82 23.83 24.82 331686
2024-02-21 24.86 25.14 24.77 25.09 268206
2024-02-22 25.01 25.64 24.76 25.36 421183
2024-02-23 25.24 25.60 24.97 25.42 207073
2024-02-26 25.43 25.66 24.89 24.91 209591
2024-02-27 25.00 25.04 24.68 24.82 151667
2024-02-28 24.86 24.96 24.58 24.77 198174
2024-02-29 24.99 25.53 24.89 25.50 291302
2024-03-01 25.62 26.07 25.62 26.00 317387
2024-03-04 26.02 26.88 26.02 26.54 369540
2024-03-05 26.43 27.07 26.43 26.75 302710
2024-03-06 28.99 29.00 26.63 26.66 554470
2024-03-07 24.33 25.60 23.57 25.13 876402
2024-03-08 24.99 25.85 24.98 25.50 403376
2024-03-11 25.81 25.83 24.83 25.53 305679
2024-03-12 25.45 25.68 25.19 25.53 275248
2024-03-13 25.58 26.15 25.37 25.82 537745
2024-03-14 25.87 26.53 25.69 26.38 537924
2024-03-15 26.21 26.78 26.15 26.17 586890
2024-03-18 26.19 26.34 25.88 26.13 174757
2024-03-19 26.12 26.64 25.97 26.58 455430
2024-03-20 26.43 26.91 26.30 26.85 323524
2024-03-21 26.88 27.50 26.77 27.49 492105
2024-03-22 27.23 27.72 26.84 26.93 394485
2024-03-25 26.94 27.23 26.69 27.04 643265
2024-03-26 27.09 27.16 26.34 26.38 356796
2024-03-27 26.33 26.83 26.16 26.44 662314
2024-03-28 26.57 27.35 26.56 27.34 1261293
2024-04-01 27.48 28.09 27.01 27.72 1004957
2024-04-02 27.78 28.99 27.74 28.82 1245914
2024-04-03 28.82 28.91 27.18 27.35 929874
2024-04-04 27.45 28.00 27.24 27.93 696771
2024-04-05 27.93 28.37 27.78 28.12 613629
2024-04-08 28.22 28.22 27.48 27.76 363004
2024-04-09 27.89 28.00 27.03 27.41 592271
2024-04-10 27.42 27.85 27.40 27.46 346371
2024-04-11 27.46 27.48 27.05 27.48 297765
2024-04-12 27.61 27.71 26.55 26.93 487672
2024-04-15 26.98 27.28 26.48 26.63 322742
2024-04-16 26.67 26.67 25.88 26.55 403069
2024-04-17 26.57 26.91 26.14 26.14 375639
2024-04-18 26.27 26.68 26.20 26.46 194863
2024-04-19 26.45 27.13 26.44 27.01 340222
2024-04-22 27.00 27.61 26.82 27.55 249173
2024-04-23 27.46 27.76 27.21 27.72 308094
2024-04-24 27.78 27.92 27.41 27.58 310681
2024-04-25 27.61 27.71 27.18 27.61 239818
2024-04-26 27.58 28.02 27.51 27.89 211590
2024-04-29 27.88 28.07 27.62 27.67 241121
2024-04-30 27.37 27.55 27.01 27.18 440386
2024-05-01 27.17 27.30 26.12 26.36 429818
2024-05-02 26.52 27.22 26.52 27.00 208891
2024-05-03 26.94 27.59 26.60 27.30 313805
2024-05-06 27.47 27.75 27.16 27.46 255163
2024-05-07 27.39 28.04 27.29 27.97 554448
2024-05-08 27.94 28.18 27.75 27.98 350900
2024-05-09 27.95 28.70 27.52 27.88 547860
2024-05-10 28.11 28.33 27.60 27.68 355008
2024-05-13 27.89 27.90 27.05 27.11 240237
2024-05-14 27.03 28.15 27.01 28.14 342847
2024-05-15 28.11 28.22 27.80 28.02 220078
2024-05-16 27.99 28.37 27.98 28.31 342535
2024-05-17 28.37 28.54 28.05 28.49 245193
2024-05-20 28.61 29.43 28.61 28.96 514609
2024-05-21 28.94 29.20 28.39 28.59 269286
2024-05-22 28.56 28.56 27.35 27.37 251143
2024-05-23 27.50 27.62 26.92 26.97 248534
2024-05-24 27.06 27.15 26.56 26.72 410183
2024-05-28 26.89 27.03 26.36 26.72 376914
2024-05-29 26.65 26.74 26.34 26.41 308547
2024-05-30 26.41 26.79 26.41 26.55 237035
2024-05-31 26.80 27.60 26.77 27.55 515476
2024-06-03 27.55 27.55 26.66 26.77 275671
2024-06-04 26.74 26.74 25.89 26.26 333790
2024-06-05 26.31 26.36 25.91 26.34 216029
2024-06-06 26.24 26.53 25.67 25.97 437422
2024-06-07 25.84 26.18 25.57 25.69 268045
2024-06-10 25.73 26.69 25.73 26.40 161370
2024-06-11 26.16 26.17 25.82 26.11 296372
2024-06-12 26.47 26.48 26.03 26.14 502270
2024-06-13 26.21 26.28 25.67 26.25 457763
2024-06-14 26.10 26.21 25.55 25.99 285420
2024-06-17 25.98 26.25 25.70 26.06 264467
2024-06-18 26.14 26.46 26.00 26.17 183924
2024-06-20 26.22 26.37 25.88 26.05 342752
2024-06-21 26.48 26.48 25.82 26.10 414450
2024-06-24 26.12 26.90 26.12 26.74 316339
2024-06-25 26.64 26.78 26.36 26.65 307164
2024-06-26 26.56 26.96 26.25 26.95 304305
2024-06-27 27.02 27.36 26.59 26.89 825001
2024-06-28 27.10 27.36 26.90 27.26 1617206
2024-07-01 27.31 27.46 26.90 27.11 470321
2024-07-02 27.20 27.55 27.08 27.23 335945
2024-07-03 27.36 28.08 27.26 27.90 149387
2024-07-05 27.76 27.78 26.98 27.05 272213
2024-07-08 26.87 27.21 26.62 26.67 578397
2024-07-09 26.47 26.49 25.85 25.90 461192
2024-07-10 25.90 26.97 25.85 26.97 299781
2024-07-11 27.16 27.50 26.72 27.38 491376
2024-07-12 27.58 27.59 26.86 27.35 490825
2024-07-15 27.48 28.84 27.45 28.61 523318
2024-07-16 28.42 28.73 28.13 28.53 402260
2024-07-17 28.72 29.20 28.65 29.00 495015
2024-07-18 29.05 29.75 28.86 29.08 506718
2024-07-19 29.17 29.17 28.16 28.26 336144
2024-07-22 28.18 29.06 27.85 28.64 1237604
2024-07-23 28.61 28.69 27.67 28.05 626346
2024-07-24 28.19 28.42 27.56 27.62 357170
2024-07-25 27.75 27.89 26.71 26.76 351660
2024-07-26 26.91 27.88 26.76 27.85 474085
2024-07-29 27.96 28.13 27.44 27.67 372686
2024-07-30 27.74 28.62 27.60 28.33 658889
2024-07-31 28.54 29.56 28.25 28.85 1096820
2024-08-01 28.70 28.90 26.82 27.88 969983
2024-08-02 27.76 27.91 26.57 26.88 1029925
2024-08-05 25.83 26.35 24.84 26.30 663475
2024-08-06 26.27 27.29 26.15 26.85 419731
2024-08-07 27.28 27.77 26.98 27.16 352573
2024-08-08 27.29 29.02 27.29 29.01 809610
2024-08-09 28.98 29.42 28.82 28.47 654076
2024-08-12 28.68 29.47 28.66 29.31 784143
2024-08-13 27.32 28.04 25.25 26.10 2813028
2024-08-14 26.58 26.91 25.52 25.60 866138
2024-08-15 26.00 26.36 25.76 26.31 550375
2024-08-16 26.12 26.69 25.80 26.22 422453
2024-08-19 26.31 26.65 25.75 26.00 606725
2024-08-20 26.08 26.21 25.50 25.86 506477
2024-08-21 26.13 26.56 25.89 26.56 713069
2024-08-22 26.66 26.77 26.07 26.10 326351
2024-08-23 26.30 27.45 26.24 27.20 529357
2024-08-26 27.66 27.72 27.19 27.43 295064
2024-08-27 27.50 27.50 27.03 27.33 358431
2024-08-28 27.15 27.24 26.55 27.12 279319
2024-08-29 27.37 27.93 27.04 27.63 337691
2024-08-30 27.55 27.77 27.18 27.75 447229
2024-09-03 27.29 27.29 25.92 25.95 386465
2024-09-04 26.11 26.32 25.76 25.94 394208
2024-09-05 26.34 27.10 26.02 26.67 501974
2024-09-06 26.85 27.18 26.40 26.63 626188
2024-09-09 26.60 26.60 25.21 25.23 739501
2024-09-10 26.71 27.00 25.99 26.31 3947430
2024-09-11 26.13 26.41 25.46 26.25 1008669
2024-09-12 26.17 26.49 25.87 26.24 573775
2024-09-13 26.34 26.72 26.12 26.67 464007
2024-09-16 26.67 27.13 26.21 26.93 904738
2024-09-17 27.09 28.08 27.05 27.91 1090660
2024-09-18 28.38 29.17 28.14 28.67 1035061
2024-09-19 29.41 29.77 29.14 29.53 736298
2024-09-20 29.53 29.91 29.31 29.58 769237
2024-09-23 29.68 30.52 29.45 29.64 841023
2024-09-24 29.94 29.94 29.27 29.45 625908
2024-09-25 29.43 29.72 29.18 29.44 617729
2024-09-26 28.97 29.25 28.37 28.75 573310
2024-09-27 29.34 29.38 28.81 29.24 1004944
2024-09-30 29.14 29.33 28.56 29.00 562707
2024-10-01 28.90 29.34 28.72 29.21 617913
2024-10-02 29.78 30.22 29.50 29.92 705666
2024-10-03 29.95 30.90 29.66 30.56 824145
2024-10-04 31.05 32.60 31.05 32.50 1296524
2024-10-07 32.50 32.60 31.83 32.13 719836
2024-10-08 31.69 31.92 30.78 31.09 661877
2024-10-09 30.71 32.08 30.65 31.96 491309
2024-10-10 32.00 32.56 31.66 32.19 390789
2024-10-11 32.02 32.77 32.02 32.32 568339
2024-10-14 32.16 32.19 31.58 31.80 759939
2024-10-15 30.99 31.45 30.87 31.04 564770
2024-10-16 31.50 31.58 31.30 31.39 632368
2024-10-17 31.50 31.54 31.19 31.39 517847
2024-10-18 31.27 31.62 30.80 31.12 404768
2024-10-21 31.25 31.40 30.64 30.90 585928
2024-10-22 31.10 31.25 30.86 31.06 387341
2024-10-23 30.89 31.02 30.67 30.78 290314
2024-10-24 30.75 31.00 29.96 30.70 655798
2024-10-25 31.16 31.60 30.82 31.36 547448
2024-10-28 30.50 31.83 30.45 31.70 738610
2024-10-29 31.72 31.92 31.58 31.72 270731
2024-10-30 31.95 32.12 31.53 31.81 327651
2024-10-31 32.08 32.10 31.42 31.47 517091
2024-11-01 31.61 31.87 31.01 31.13 434505
2024-11-04 31.13 31.47 31.00 31.20 305302
2024-11-05 31.46 32.49 31.46 32.49 488492
2024-11-06 33.78 35.21 33.02 34.83 902266
2024-11-07 34.86 35.51 33.91 34.55 1255402
2024-11-08 34.37 35.56 34.21 34.83 857095
2024-11-11 35.83 36.61 34.69 36.30 688416
2024-11-12 36.35 36.64 35.88 36.17 351916
2024-11-13 36.57 36.99 35.72 35.85 407916
2024-11-14 36.00 36.25 35.42 35.80 466896
2024-11-15 35.34 36.60 35.34 36.44 2384005
2024-11-18 36.75 37.87 36.75 37.60 1106258
2024-11-19 37.09 38.55 37.09 38.47 725573
2024-11-20 38.48 39.26 38.30 39.10 411965
2024-11-21 39.40 41.18 39.24 41.05 553922
2024-11-22 41.16 41.25 40.22 40.44 855558
2024-11-25 40.50 40.59 39.17 39.72 839146
2024-11-26 39.75 40.20 39.43 39.91 700458
2024-11-27 40.00 40.05 39.53 39.82 440747
2024-11-29 40.15 40.72 40.00 40.44 516713
2024-12-02 40.32 40.42 39.57 40.16 795289
2024-12-03 40.29 40.65 39.93 40.49 1083459
2024-12-04 40.67 40.98 40.17 40.70 1019952
2024-12-05 40.61 42.02 40.60 41.86 521005
2024-12-06 41.61 41.82 40.05 41.17 645731
2024-12-09 41.51 42.43 41.23 41.52 704332
2024-12-10 41.76 41.86 41.00 41.66 704424
2024-12-11 42.14 44.20 42.00 43.54 1428988
2024-12-12 42.52 42.75 41.06 41.55 2478079
2024-12-13 41.59 41.86 40.92 40.98 862276
2024-12-16 40.36 41.90 40.27 41.49 875406
2024-12-17 41.48 41.58 40.40 41.12 1080563
2024-12-18 41.00 41.11 38.34 38.59 1601032
2024-12-19 39.37 40.40 38.51 38.94 1456640
2024-12-20 38.56 39.94 38.37 39.80 3077546
2024-12-23 39.47 40.33 39.32 40.06 448874
2024-12-24 40.32 40.98 40.00 40.80 282520
2024-12-26 40.75 41.14 40.33 40.91 503081
2024-12-27 40.84 40.84 39.93 40.45 849944
2024-12-30 40.55 41.00 40.06 40.92 861408
2024-12-31 40.97 41.33 40.63 40.83 977031
2025-01-02 41.00 41.87 40.64 41.77 869542
2025-01-03 41.97 43.66 41.80 43.66 1084157
2025-01-06 43.77 44.43 43.57 43.57 849265
2025-01-07 43.70 44.40 42.17 42.39 858743
2025-01-08 42.08 42.43 41.32 41.68 648517
2025-01-10 42.05 42.36 41.49 42.00 745628
2025-01-13 41.98 43.28 41.68 42.82 832502
2025-01-14 42.62 45.42 42.62 45.41 792072
2025-01-15 46.04 46.84 45.62 46.15 925328
2025-01-16 45.99 47.39 45.84 47.05 740295
2025-01-17 47.23 47.73 46.37 47.38 1127662
2025-01-21 47.77 49.00 47.21 48.96 888324
2025-01-22 49.13 49.19 48.04 48.82 896028
2025-01-23 48.90 49.45 48.07 48.80 935975
2025-01-24 48.76 49.72 48.40 49.61 882234
2025-01-27 48.38 48.59 43.22 44.00 1516331
2025-01-28 44.48 47.92 44.17 47.76 1613162
2025-01-29 47.44 48.74 46.89 48.05 1398310
2025-01-30 48.32 50.43 48.32 49.66 1630925
2025-01-31 47.75 47.81 46.55 46.78 3021371
2025-02-03 45.59 47.50 45.00 47.34 926084
2025-02-04 47.55 47.56 46.73 46.95 659922
2025-02-05 47.14 48.47 47.13 47.70 1546627
2025-02-06 48.14 48.14 45.87 46.38 1324779
2025-02-07 46.57 46.77 45.21 45.28 1330315
2025-02-10 45.97 46.55 45.66 46.17 998032
2025-02-11 46.22 46.22 44.63 45.30 1009208
2025-02-12 45.07 45.76 44.23 44.44 697436
2025-02-13 44.49 45.19 44.02 44.50 654834
2025-02-14 44.66 45.41 44.31 45.30 729239
2025-02-18 45.56 46.76 45.47 45.92 718196
2025-02-19 45.69 47.05 45.69 46.64 1074759
2025-02-20 46.36 46.36 44.82 45.06 715764
2025-02-21 45.40 45.61 43.46 43.70 780208
2025-02-24 43.23 44.09 42.24 42.36 1019935
2025-02-25 42.66 42.79 40.36 42.03 1893640
2025-02-26 42.41 43.65 41.84 43.00 1084489
2025-02-27 43.50 44.09 42.22 42.41 739248
2025-02-28 41.99 43.28 41.79 43.00 1181033
2025-03-03 43.27 43.57 40.48 41.04 984014
2025-03-04 39.86 40.46 38.69 39.86 1409607
2025-03-05 39.21 40.56 39.00 40.56 1224697
2025-03-06 36.61 38.37 33.34 34.48 3149606
2025-03-07 33.18 34.21 32.03 34.08 2732801
2025-03-10 33.40 33.97 32.46 33.26 1505514
2025-03-11 33.10 35.51 33.10 35.30 1520741
2025-03-12 36.83 37.60 36.05 37.28 695280

Explore More About KGS

Coins representing dividend payouts and trends

KGS Dividend History

Discover Kodiak Gas Services's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KGS Stock Split History

Discover Kodiak Gas Services's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KGS Historical Prices

Explore Kodiak Gas Services's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.