Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 132.00 | -1.50 | -1.12% | 132.00 | 132.00 | 132.00 | 92,706 |
| May 02 2024 | 133.50 | 1.50 | 1.14% | 132.50 | 133.50 | 132.50 | 46,585 |
| May 01 2024 | 132.00 | 2.50 | 1.93% | 133.00 | 134.00 | 129.00 | 207,111 |
| Apr 30 2024 | 129.50 | 2.50 | 1.97% | 126.50 | 130.00 | 126.50 | 110,797 |
| Apr 29 2024 | 127.00 | 1.50 | 1.20% | 127.00 | 129.00 | 127.00 | 86,299 |
| Apr 26 2024 | 125.50 | 1.50 | 1.21% | 124.00 | 126.50 | 124.00 | 40,679 |
| Apr 25 2024 | 124.00 | -1.00 | -0.80% | 124.00 | 124.00 | 124.00 | 45,502 |
| Apr 24 2024 | 125.00 | 2.25 | 1.83% | 121.00 | 125.00 | 121.00 | 162,973 |
| Apr 23 2024 | 122.75 | 1.75 | 1.45% | 121.50 | 122.75 | 121.00 | 23,234 |
| Apr 22 2024 | 121.00 | -1.00 | -0.82% | 121.00 | 124.50 | 121.00 | 46,594 |
| Apr 19 2024 | 122.00 | -3.00 | -2.40% | 122.00 | 122.00 | 121.00 | 30,526 |
| Apr 18 2024 | 125.00 | 4.00 | 3.31% | 121.50 | 125.00 | 121.50 | 26,606 |
| Apr 17 2024 | 121.00 | 1.00 | 0.83% | 120.00 | 121.00 | 120.00 | 17,506 |
| Apr 16 2024 | 120.00 | 2.00 | 1.69% | 117.00 | 123.50 | 117.00 | 75,636 |
| Apr 15 2024 | 118.00 | -2.00 | -1.67% | 120.50 | 120.50 | 118.00 | 43,507 |
| Apr 12 2024 | 120.00 | -4.50 | -3.61% | 122.00 | 122.00 | 120.00 | 72,397 |
| Apr 11 2024 | 124.50 | 2.50 | 2.05% | 122.00 | 124.50 | 120.50 | 35,064 |
| Apr 10 2024 | 122.00 | -2.00 | -1.61% | 127.00 | 127.00 | 122.00 | 30,547 |
| Apr 09 2024 | 124.00 | -1.50 | -1.20% | 120.50 | 124.00 | 120.50 | 35,754 |
| Apr 08 2024 | 125.50 | -1.00 | -0.79% | 125.00 | 127.00 | 120.50 | 76,277 |
| Apr 05 2024 | 126.50 | -2.50 | -1.94% | 127.00 | 127.50 | 126.50 | 85,983 |
| Apr 04 2024 | 129.00 | -1.00 | -0.77% | 131.00 | 131.00 | 125.00 | 184,457 |
| Apr 03 2024 | 130.00 | 2.00 | 1.56% | 130.00 | 130.00 | 128.00 | 138,168 |
| Apr 02 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 132.00 | 128.00 | 124,543 |
| Mar 28 2024 | 128.00 | 9.50 | 8.02% | 120.00 | 128.00 | 120.00 | 221,688 |
| Mar 27 2024 | 118.50 | 1.00 | 0.85% | 116.00 | 118.50 | 116.00 | 48,219 |
| Mar 26 2024 | 117.50 | 1.00 | 0.86% | 116.00 | 117.50 | 115.00 | 260,657 |
| Mar 25 2024 | 116.50 | -3.50 | -2.92% | 119.50 | 119.50 | 116.00 | 88,010 |
| Mar 22 2024 | 120.00 | -0.50 | -0.41% | 119.00 | 120.00 | 118.00 | 63,642 |
| Mar 21 2024 | 120.50 | 1.50 | 1.26% | 119.00 | 120.50 | 119.00 | 58,593 |
| Mar 20 2024 | 119.00 | 3.00 | 2.59% | 116.50 | 119.00 | 116.50 | 37,503 |
| Mar 19 2024 | 116.00 | -8.00 | -6.45% | 121.00 | 121.00 | 116.00 | 104,760 |
| Mar 18 2024 | 124.00 | 4.50 | 3.77% | 120.00 | 124.00 | 120.00 | 77,963 |
| Mar 15 2024 | 119.50 | 0.00 | 0.00% | 117.00 | 123.50 | 117.00 | 125,895 |
| Mar 14 2024 | 119.50 | -5.50 | -4.40% | 124.50 | 124.50 | 119.50 | 56,796 |
| Mar 13 2024 | 125.00 | 6.00 | 5.04% | 122.00 | 125.00 | 120.00 | 52,831 |
| Mar 12 2024 | 119.00 | 0.00 | 0.00% | 116.50 | 119.00 | 116.50 | 44,115 |
| Mar 11 2024 | 119.00 | -0.50 | -0.42% | 116.00 | 119.00 | 116.00 | 80,344 |
| Mar 08 2024 | 119.50 | 0.50 | 0.42% | 117.00 | 120.00 | 117.00 | 83,291 |
| Mar 07 2024 | 119.00 | 3.00 | 2.59% | 118.50 | 119.50 | 116.50 | 73,074 |
| Mar 06 2024 | 116.00 | -3.00 | -2.52% | 116.00 | 118.50 | 115.50 | 83,320 |
| Mar 05 2024 | 119.00 | 4.00 | 3.48% | 115.00 | 119.50 | 115.00 | 141,834 |
| Mar 04 2024 | 115.00 | -3.50 | -2.95% | 119.50 | 119.50 | 115.00 | 94,811 |
| Mar 01 2024 | 118.50 | 1.00 | 0.85% | 115.50 | 121.00 | 115.50 | 129,952 |
| Feb 29 2024 | 117.50 | -0.50 | -0.42% | 116.00 | 121.00 | 116.00 | 139,469 |
| Feb 28 2024 | 118.00 | -8.50 | -6.72% | 128.00 | 128.00 | 117.50 | 428,645 |
| Feb 27 2024 | 126.50 | 1.50 | 1.20% | 126.00 | 127.50 | 124.50 | 51,230 |
| Feb 26 2024 | 125.00 | -8.50 | -6.37% | 127.50 | 127.50 | 121.00 | 268,433 |
| Feb 23 2024 | 133.50 | 0.50 | 0.38% | 130.50 | 134.00 | 130.00 | 89,455 |
| Feb 22 2024 | 133.00 | -1.50 | -1.12% | 135.00 | 135.50 | 130.50 | 52,429 |
| Feb 21 2024 | 134.50 | 0.50 | 0.37% | 135.00 | 135.00 | 130.50 | 58,751 |
| Feb 20 2024 | 134.00 | -2.75 | -2.01% | 135.00 | 135.00 | 134.00 | 51,107 |
| Feb 19 2024 | 136.75 | 0.75 | 0.55% | 137.50 | 137.50 | 136.50 | 110,856 |
| Feb 16 2024 | 136.00 | -1.50 | -1.09% | 137.50 | 137.50 | 134.50 | 192,186 |
| Feb 15 2024 | 137.50 | 2.00 | 1.48% | 137.50 | 137.50 | 135.50 | 104,216 |
| Feb 14 2024 | 135.50 | 2.00 | 1.50% | 136.50 | 137.50 | 134.00 | 241,200 |
| Feb 13 2024 | 133.50 | -0.50 | -0.37% | 134.00 | 136.00 | 132.00 | 392,715 |
| Feb 12 2024 | 134.00 | -0.25 | -0.19% | 132.00 | 137.50 | 132.00 | 545,754 |
| Feb 09 2024 | 134.25 | 2.25 | 1.70% | 135.00 | 135.00 | 132.00 | 123,084 |
| Feb 08 2024 | 132.00 | 0.00 | 0.00% | 130.00 | 134.50 | 129.50 | 96,298 |
| Feb 07 2024 | 132.00 | 0.00 | 0.00% | 132.00 | 132.00 | 132.00 | 47,491 |
| Feb 06 2024 | 132.00 | 0.00 | 0.00% | 131.00 | 133.00 | 128.50 | 97,314 |
