KGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 4.27 | -0.16 | -3.62% | 4.35 | 4.43 | 4.27 | 10,188,389 |
| Dec 05 2019 | 4.4305 | 0.03 | 0.69% | 4.36 | 4.47 | 4.35 | 7,763,248 |
| Dec 04 2019 | 4.40 | -0.15 | -3.3% | 4.56 | 4.57 | 4.3602 | 9,080,173 |
| Dec 03 2019 | 4.55 | 0.18 | 4.12% | 4.42 | 4.58 | 4.41 | 19,252,546 |
| Dec 02 2019 | 4.37 | 0.05 | 1.16% | 4.30 | 4.39 | 4.25 | 7,123,092 |
| Nov 29 2019 | 4.32 | 0.08 | 1.89% | 4.25 | 4.36 | 4.21 | 6,904,328 |
| Nov 28 2019 | 4.24 | 0.00 | +0.00% | 4.25 | 4.285 | 4.20 | 0 |
| Nov 27 2019 | 4.24 | -0.04 | -0.93% | 4.25 | 4.285 | 4.20 | 8,928,156 |
| Nov 26 2019 | 4.28 | 0.09 | 2.15% | 4.20 | 4.31 | 4.195 | 12,112,778 |
| Nov 25 2019 | 4.19 | -0.06 | -1.41% | 4.23 | 4.29 | 4.19 | 9,856,492 |
| Nov 22 2019 | 4.25 | -0.08 | -1.85% | 4.35 | 4.37 | 4.24 | 7,434,413 |
| Nov 21 2019 | 4.33 | 0.00 | 0.0% | 4.36 | 4.43 | 4.28 | 14,431,153 |
| Nov 20 2019 | 4.33 | 0.06 | 1.41% | 4.28 | 4.39 | 4.27 | 9,782,878 |
| Nov 19 2019 | 4.27 | 0.00 | 0.0% | 4.24 | 4.34 | 4.23 | 10,279,743 |
| Nov 18 2019 | 4.27 | 0.06 | 1.43% | 4.19 | 4.30 | 4.1716 | 9,933,049 |
| Nov 15 2019 | 4.21 | -0.06 | -1.41% | 4.24 | 4.30 | 4.20 | 8,700,873 |
| Nov 14 2019 | 4.27 | 0.00 | 0.0% | 4.32 | 4.32 | 4.20 | 16,060,569 |
| Nov 13 2019 | 4.27 | -0.02 | -0.47% | 4.36 | 4.40 | 4.26 | 15,885,691 |
| Nov 12 2019 | 4.29 | 0.16 | 3.87% | 4.14 | 4.31 | 4.09 | 19,625,480 |
| Nov 11 2019 | 4.13 | -0.06 | -1.43% | 4.16 | 4.235 | 4.13 | 11,681,823 |
| Nov 08 2019 | 4.19 | -0.01 | -0.24% | 4.12 | 4.29 | 4.09 | 13,322,676 |
| Nov 07 2019 | 4.20 | -0.57 | -11.95% | 4.62 | 4.68 | 4.07 | 30,549,741 |
| Nov 06 2019 | 4.77 | -0.02 | -0.42% | 4.82 | 4.865 | 4.73 | 16,988,795 |
| Nov 05 2019 | 4.79 | 0.01 | 0.21% | 4.70 | 4.81 | 4.61 | 18,336,606 |
| Nov 04 2019 | 4.78 | -0.09 | -1.85% | 4.81 | 4.85 | 4.76 | 10,490,467 |
| Nov 01 2019 | 4.87 | 0.00 | +0.00% | 4.82 | 4.95 | 4.74 | 0 |
| Nov 01 2019 | 4.87 | -0.01 | -0.2% | 4.82 | 4.95 | 4.74 | 10,869,432 |
| Oct 31 2019 | 4.88 | 0.08 | 1.67% | 4.85 | 4.98 | 4.80 | 16,431,579 |
| Oct 30 2019 | 4.80 | 0.03 | 0.63% | 4.77 | 4.8456 | 4.665 | 12,880,538 |
| Oct 29 2019 | 4.77 | 0.08 | 1.71% | 4.66 | 4.81 | 4.64 | 8,980,275 |
| Oct 28 2019 | 4.69 | -0.13 | -2.7% | 4.74 | 4.89 | 4.63 | 10,091,940 |
| Oct 25 2019 | 4.82 | 0.07 | 1.47% | 4.80 | 4.94 | 4.75 | 12,517,210 |
| Oct 24 2019 | 4.75 | 0.14 | 3.04% | 4.64 | 4.75 | 4.55 | 9,961,340 |
| Oct 23 2019 | 4.61 | 0.01 | 0.22% | 4.65 | 4.68 | 4.59 | 9,405,637 |
| Oct 22 2019 | 4.60 | 0.07 | 1.55% | 4.59 | 4.62 | 4.46 | 9,899,057 |
| Oct 21 2019 | 4.53 | -0.13 | -2.79% | 4.69 | 4.71 | 4.52 | 8,529,457 |
| Oct 18 2019 | 4.66 | -0.03 | -0.64% | 4.71 | 4.75 | 4.59 | 7,163,893 |
| Oct 17 2019 | 4.69 | 0.06 | 1.3% | 4.63 | 4.77 | 4.59 | 7,216,826 |
| Oct 16 2019 | 4.63 | 0.12 | 2.66% | 4.56 | 4.64 | 4.50 | 7,856,922 |
| Oct 15 2019 | 4.51 | -0.15 | -3.22% | 4.60 | 4.64 | 4.50 | 11,469,886 |
| Oct 14 2019 | 4.66 | 0.04 | 0.87% | 4.60 | 4.74 | 4.58 | 5,715,678 |
| Oct 11 2019 | 4.6197 | -0.13 | -2.74% | 4.71 | 4.75 | 4.58 | 13,853,575 |
| Oct 10 2019 | 4.75 | -0.05 | -1.04% | 4.81 | 4.84 | 4.61 | 17,029,842 |
| Oct 09 2019 | 4.80 | -0.08 | -1.64% | 4.85 | 4.91 | 4.785 | 11,641,817 |
| Oct 08 2019 | 4.88 | 0.07 | 1.46% | 4.91 | 4.935 | 4.83 | 15,246,153 |
| Oct 07 2019 | 4.81 | -0.06 | -1.23% | 4.84 | 4.91 | 4.80 | 7,004,533 |
| Oct 04 2019 | 4.87 | 0.08 | 1.67% | 4.80 | 4.91 | 4.74 | 8,836,453 |
| Oct 03 2019 | 4.79 | -0.06 | -1.24% | 4.83 | 5.00 | 4.79 | 18,320,675 |
| Oct 02 2019 | 4.85 | 0.12 | 2.54% | 4.82 | 4.99 | 4.735 | 14,736,868 |
| Oct 01 2019 | 4.73 | 0.10 | 2.16% | 4.57 | 4.81 | 4.51 | 17,375,216 |
| Sep 30 2019 | 4.63 | -0.17 | -3.54% | 4.69 | 4.77 | 4.55 | 18,499,467 |
| Sep 27 2019 | 4.80 | -0.29 | -5.7% | 4.94 | 5.00 | 4.77 | 16,710,228 |
| Sep 26 2019 | 5.09 | -0.06 | -1.17% | 5.17 | 5.21 | 5.07 | 14,127,071 |
| Sep 25 2019 | 5.15 | -0.29 | -5.33% | 5.40 | 5.47 | 5.12 | 17,083,469 |
| Sep 24 2019 | 5.44 | 0.10 | 1.87% | 5.28 | 5.46 | 5.26 | 12,396,329 |
| Sep 23 2019 | 5.34 | 0.16 | 3.09% | 5.23 | 5.35 | 5.21 | 15,270,945 |
| Sep 20 2019 | 5.18 | 0.14 | 2.78% | 5.03 | 5.20 | 4.99 | 19,474,446 |
| Sep 19 2019 | 5.04 | 0.02 | 0.4% | 5.07 | 5.105 | 5.00 | 13,001,461 |
| Sep 18 2019 | 5.02 | -0.16 | -3.09% | 5.20 | 5.25 | 4.90 | 22,566,647 |
| Sep 17 2019 | 5.18 | 0.31 | 6.3% | 4.94 | 5.19 | 4.88 | 18,144,719 |
| Sep 16 2019 | 4.8729 | 0.15 | 3.24% | 4.84 | 4.93 | 4.84 | 6,727,372 |
| Sep 13 2019 | 4.72 | -0.01 | -0.21% | 4.76 | 4.845 | 4.67 | 21,645,275 |
| Sep 12 2019 | 4.73 | -0.10 | -2.07% | 4.99 | 5.09 | 4.73 | 18,356,010 |
| Sep 11 2019 | 4.83 | 0.03 | 0.63% | 4.83 | 4.99 | 4.77 | 15,947,661 |
| Sep 10 2019 | 4.80 | -0.01 | -0.21% | 4.75 | 4.92 | 4.70 | 17,053,080 |
| Sep 09 2019 | 4.81 | -0.14 | -2.83% | 4.95 | 5.08 | 4.74 | 15,221,444 |
