Greenkraft Stock Price History, GKIT Historical Prices

Add to My Stocks
$0.1 $0 (0%) GKIT stock closing price Feb 21, 2018 (Closing)

View and download Greenkraft stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Greenkraft price to earnings ratio data. The stock price was at a 5 year high of $0.51 on May 09, 2016 as seen from Greenkraft stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 0.1 0.11 0.1 0.1 31,501 - 10.42
2018-02-16 0.11 0.11 0.11 0.11 7,699 - 12.06
2018-02-15 0.08 0.11 0.08 0.11 5,100 - 12.06
2018-02-13 0.09 0.1 0.09 0.1 18,274 - 10.97
2018-02-12 0.11 0.11 0.1 0.1 2,500 - 10.97
2018-02-09 0.1 0.11 0.08 0.11 30,375 - 11.74
2018-02-08 0.11 0.11 0.09 0.11 10,200 - 12.06
2018-02-07 0.1 0.11 0.09 0.09 70,500 - 9.87
2018-02-01 0.09 0.1 0.09 0.09 49,062 - 8.47
2018-01-31 0.09 0.11 0.09 0.11 2,310 - 10.13
2018-01-30 0.11 0.11 0.11 0.11 700 - 10.13
2018-01-29 0.09 0.09 0.09 0.09 5,120 - 8.47
2018-01-26 0.11 0.11 0.11 0.11 100 - 10.13
2018-01-25 0.09 0.11 0.09 0.11 9,172 - 10.13
2018-01-24 0.09 0.09 0.09 0.09 881 - 8.28
2018-01-22 0.12 0.12 0.12 0.12 5,020 - 11.05
2018-01-19 0.12 0.12 0.12 0.12 166 - 11.05
2018-01-18 0.11 0.12 0.08 0.12 4,960 - 11.05
2018-01-16 0.09 0.09 0.08 0.08 6,000 - 7
2018-01-12 0.08 0.08 0.08 0.08 10,000 - 6.73
2018-01-10 0.11 0.11 0.11 0.11 50 - 9.74
2018-01-09 0.08 0.08 0.08 0.08 2,500 - 7.08
2018-01-08 0.08 0.08 0.08 0.08 10,900 - 7.08
2018-01-05 0.08 0.08 0.08 0.08 500 - 7.08
2018-01-03 0.11 0.11 0.08 0.08 2,700 - 7.08
2018-01-02 0.11 0.11 0.08 0.08 25,853 - 10.04
2017-12-29 0.09 0.09 0.09 0.09 3,025 - 11.3
2017-12-27 0.1 0.11 0.1 0.11 1,201 - 13.81
2017-12-26 0.09 0.11 0.09 0.11 2,250 - 13.81
2017-12-22 0.09 0.12 0.09 0.12 874 - 15.06
2017-12-21 0.13 0.13 0.13 0.13 800 - 16.32
2017-12-20 0.13 0.13 0.13 0.13 100 - 16.32
2017-12-19 0.1 0.1 0.1 0.1 38,050 - 12.55
2017-12-18 0.1 0.13 0.1 0.13 6,950 - 16.32
2017-12-15 0.14 0.14 0.14 0.14 100 - 16.94
2017-12-14 0.1 0.1 0.1 0.1 1,200 - 12.55
2017-12-13 0.1 0.12 0.1 0.12 1,200 - 15.06
2017-12-12 0.1 0.12 0.1 0.12 2,000 - 15.06
2017-12-11 0.11 0.12 0.11 0.12 4,000 - 15.06
2017-12-08 0.12 0.12 0.12 0.12 1,000 - 15.06
2017-12-07 0.12 0.12 0.1 0.12 7,600 - 15.06
2017-12-06 0.12 0.12 0.12 0.12 1,000 - 14.81
2017-12-05 0.11 0.11 0.11 0.11 1,000 - 13.81
2017-12-04 0.09 0.12 0.09 0.12 11,588 - 15.06
2017-12-01 0.12 0.12 0.12 0.12 1,560 - 15.06
2017-11-30 0 0 0 0.12 50 - -
2017-11-29 0.12 0.12 0.1 0.12 13,538 - 15.06
2017-11-28 0.12 0.12 0.1 0.12 21,450 - 14.43
2017-11-27 0 0 0 0.12 0 - -
2017-11-24 0.12 0.12 0.12 0.12 1,475 - 15.06
2017-11-23 0 0 0 0.12 0 - -
2017-11-22 0.11 0.12 0.09 0.12 3,000 - 15.06
2017-11-21 0.11 0.11 0.11 0.11 350 - 13.81
2017-11-20 0.11 0.11 0.11 0.11 1,000 - 13.81
2017-11-17 0.11 0.11 0.11 0.11 2,000 - 13.81
2017-11-16 0.11 0.11 0.11 0.11 1,200 - 13.81
2017-11-15 0 0 0 0.1 0 - -
2017-11-14 0.11 0.11 0.09 0.1 2,353 - 12.8
2017-11-13 0 0 0 0.11 0 - -
2017-11-10 0.11 0.11 0.11 0.11 1,047 - 13.68
2017-11-09 0.08 0.11 0.08 0.11 400 - 13.68
2017-11-08 0.1 0.11 0.1 0.11 20,000 - 13.18
2017-11-07 0.1 0.1 0.1 0.1 187 - 12.17
2017-11-06 0.09 0.1 0.08 0.08 36,100 - 9.54
2017-11-03 0.1 0.1 0.1 0.1 2,300 - 12.17
2017-11-02 0.11 0.11 0.08 0.08 15,000 - 9.54
2017-11-01 0.11 0.11 0.09 0.09 1,300 - 11.67
2017-10-31 0.11 0.11 0.08 0.11 6,100 - 13.43
2017-10-30 0.08 0.11 0.08 0.11 7,250 - 13.68
2017-10-27 0 0 0 0.11 0 - -
2017-10-26 0.11 0.11 0.11 0.11 259 - 13.68
2017-10-25 0.11 0.11 0.08 0.1 20,180 - 12.55
2017-10-24 0 0 0 0.1 0 - -
2017-10-23 0.11 0.11 0.08 0.1 12,000 - 12.8
2017-10-20 0.09 0.11 0.08 0.1 26,000 - 12.93
2017-10-19 0.08 0.09 0.08 0.09 11,000 - 11.3
2017-10-18 0.09 0.09 0.09 0.09 250 - 11.3
2017-10-17 0.1 0.1 0.1 0.1 450 - 12.05
2017-10-16 0.1 0.1 0.08 0.08 7,000 - 10.04
2017-10-13 0.08 0.1 0.08 0.08 22,320 - 9.54
2017-10-12 0.08 0.08 0.08 0.08 3,066 - 10.29
2017-10-11 0.08 0.08 0.08 0.08 31,397 - 10.04
2017-10-10 0.09 0.1 0.08 0.08 12,550 - 10.04
2017-10-09 0.1 0.1 0.08 0.1 38,750 - 12.43
2017-10-06 0.1 0.1 0.1 0.1 103 - 12.93
2017-10-05 0.1 0.1 0.1 0.1 1,100 - 12.55
2017-10-04 0.1 0.11 0.09 0.09 54,631 - 11.17
2017-10-03 0 0 0 0.1 0 - -
2017-10-02 0.1 0.1 0.1 0.1 5,200 - 12.68
Get more Data

Greenkraft Stock History Chart

View GKIT PE ratio, PS ratio stocks charts and compare with peers.
GKIT Chart
Note: Compare Greenkraft stock price history with the index and industry peers.

Greenkraft Stock Price History: Past 5 years

Max Stock Price0.51May 09,2016
Min Stock Price0.02Jan 20,2017
Avg Stock Price0.16

Greenkraft Historical PS ratio: Past 5 years

Max PS Ratio16.94Dec 15,2017
Min PS Ratio0.32Dec 12,2016
Avg PS Ratio6.27

GKIT Industry Peers

Company Price Change (%)
Leo Motors (LEOM)0.10.07 (41.18%)
Federal Screw Works (FSCR)7.650.1 (1.32%)
Franchise Holdings (FNHI)0.020 (0%)
Tongxin International (TXIC)0.060 (0%)
Workhorse Group (WKHS)2.870.08 (2.87%)

Greenkraft share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Greenkraft stock analysis. Greenkraft stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. GKIT stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 6.27 as can be seen from Greenkraft stock history.