AdvisorShares Gerber Kawasaki E - Price History
Monthly price history for GK (AdvisorShares Gerber Kawasaki E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.57 | $19.57 |
| April 2024 | $19.60 | $19.60 |
| March 2024 | $20.80 | $20.80 |
| February 2024 | $20.05 | $20.05 |
| January 2024 | $18.59 | $18.59 |
| December 2023 | $18.13 | $18.13 |
| November 2023 | $17.07 | $17.09 |
| October 2023 | $15.47 | $15.49 |
| September 2023 | $16.35 | $16.37 |
| August 2023 | $17.64 | $17.66 |
| July 2023 | $18.54 | $18.56 |
| June 2023 | $17.93 | $17.95 |
| May 2023 | $16.59 | $16.61 |
| April 2023 | $16.48 | $16.50 |
| March 2023 | $16.98 | $17 |
| February 2023 | $16.84 | $16.87 |
| January 2023 | $16.76 | $16.78 |
| December 2022 | $14.96 | $14.98 |
| November 2022 | $16.91 | $17.16 |
| October 2022 | $16.24 | $16.47 |
| September 2022 | $15.41 | $15.63 |
| August 2022 | $17.24 | $17.48 |
| July 2022 | $18.19 | $18.45 |
| June 2022 | $16.09 | $16.32 |
| May 2022 | $17.96 | $18.22 |
| April 2022 | $18.69 | $18.96 |
| March 2022 | $22.58 | $22.90 |
| February 2022 | $21.79 | $22.10 |
| January 2022 | $22.63 | $22.95 |
| December 2021 | $26.14 | $26.51 |
| November 2021 | $26.84 | $27.23 |
| October 2021 | $27.04 | $27.44 |
| September 2021 | $24.43 | $24.79 |
| August 2021 | $25.81 | $26.19 |
| July 2021 | $25.06 | $25.43 |
| June 2021 | $97.51 | $97.51 |
| May 2021 | $97.51 | $97.51 |
| April 2021 | $97.51 | $97.51 |
| March 2021 | $97.51 | $97.51 |
| November 2017 | $97.51 | $97.51 |
| October 2017 | $97.51 | $97.51 |
| September 2017 | $97.51 | $97.51 |
| August 2017 | $97.51 | $97.51 |
| July 2017 | $97.51 | $97.51 |
| June 2017 | $97.49 | $97.49 |
| April 2017 | $97.49 | $97.49 |
| March 2017 | $97.49 | $97.49 |
| February 2017 | $94.45 | $94.45 |
| January 2017 | $96.22 | $96.62 |
| December 2016 | $95.67 | $96.07 |
| November 2016 | $95.98 | $96.77 |
| October 2016 | $94.03 | $94.80 |
| September 2016 | $95.63 | $96.41 |
| August 2016 | $95.78 | $96.95 |
| July 2016 | $79.75 | $80.73 |
| June 2016 | $72.54 | $73.43 |
| May 2016 | $72.90 | $74.16 |
| April 2016 | $71.65 | $72.89 |
| March 2016 | $70.08 | $71.29 |
| February 2016 | $64.26 | $65.73 |
| January 2016 | $56.96 | $58.27 |
| December 2015 | $62.05 | $63.47 |
| November 2015 | $65.15 | $67.02 |
| October 2015 | $68.62 | $70.59 |
| September 2015 | $65.69 | $67.57 |
| August 2015 | $66.14 | $68.41 |
| July 2015 | $64.18 | $66.39 |
| June 2015 | $69.94 | $72.34 |
| May 2015 | $66.39 | $68.98 |
| April 2015 | $68.42 | $71.09 |
| March 2015 | $70.61 | $73.36 |
| February 2015 | $69.67 | $72.69 |
| January 2015 | $67 | $69.91 |
| December 2014 | $67.93 | $70.88 |
| November 2014 | $63.34 | $66.41 |
| October 2014 | $57.78 | $60.58 |
| September 2014 | $53.06 | $55.63 |
| August 2014 | $52.06 | $54.88 |
| July 2014 | $47.69 | $50.27 |
| June 2014 | $48.37 | $50.99 |
| May 2014 | $49.32 | $52.26 |
| April 2014 | $47.63 | $56.58 |
| March 2014 | $51.77 | $61.49 |
| February 2014 | $52.06 | $62.10 |
| January 2014 | $52.18 | $62.25 |
| December 2013 | $53.14 | $63.39 |
| November 2013 | $49.70 | $59.56 |
| October 2013 | $52.71 | $63.16 |
| September 2013 | $48.72 | $58.38 |
| August 2013 | $45.22 | $54.46 |
| July 2013 | $44.69 | $53.82 |
| June 2013 | $38.16 | $45.96 |
| May 2013 | $39.43 | $47.67 |
| April 2013 | $37.20 | $44.98 |
| March 2013 | $37.29 | $45.08 |
| February 2013 | $34.02 | $41.51 |
| January 2013 | $29.58 | $36.09 |
| December 2012 | $28.33 | $34.57 |
| November 2012 | $26.85 | $32.96 |
| October 2012 | $25.44 | $31.23 |
| September 2012 | $26.01 | $31.93 |
| August 2012 | $26.24 | $32.40 |
| July 2012 | $24.94 | $30.79 |
| June 2012 | $23.49 | $29 |
| May 2012 | $24.54 | $30.50 |
| April 2012 | $26.42 | $32.84 |
| March 2012 | $23.56 | $34.83 |
| February 2012 | $22.72 | $33.72 |
| January 2012 | $23.09 | $34.28 |
| December 2011 | $20.01 | $29.70 |
| November 2011 | $17.60 | $26.25 |
| October 2011 | $19.68 | $29.35 |
| September 2011 | $17.75 | $26.47 |
| August 2011 | $17.83 | $26.71 |
| July 2011 | $23.24 | $34.82 |
| June 2011 | $20.74 | $31.07 |
| May 2011 | $20.06 | $30.05 |
| April 2011 | $21.03 | $31.60 |
| March 2011 | $21.85 | $32.84 |
| February 2011 | $21.07 | $31.75 |
| January 2011 | $21.11 | $31.81 |
| December 2010 | $21.03 | $31.69 |
| November 2010 | $18.55 | $28.06 |
| October 2010 | $16.52 | $24.98 |
| September 2010 | $15.62 | $23.62 |
| August 2010 | $12.95 | $19.67 |
| July 2010 | $15.10 | $22.94 |
| June 2010 | $14.02 | $21.30 |
| May 2010 | $16.28 | $24.80 |
| April 2010 | $18.53 | $28.23 |
| March 2010 | $17.86 | $27.22 |
| February 2010 | $16.63 | $25.41 |
| January 2010 | $16.25 | $24.83 |
| December 2009 | $16.37 | $25.01 |
| November 2009 | $14.63 | $22.43 |
| October 2009 | $13.60 | $20.85 |
| September 2009 | $15.30 | $23.46 |
| August 2009 | $14.89 | $22.89 |
| July 2009 | $15.01 | $23.08 |
| June 2009 | $12.90 | $19.84 |
| May 2009 | $14.65 | $22.59 |
| April 2009 | $17.32 | $26.71 |
| March 2009 | $11.96 | $18.44 |
| February 2009 | $11.96 | $18.52 |
| January 2009 | $11.21 | $17.36 |
| December 2008 | $12.86 | $19.91 |
| November 2008 | $13.75 | $21.37 |
| October 2008 | $13.28 | $20.63 |
| September 2008 | $22.59 | $35.09 |
| August 2008 | $22.07 | $34.36 |
| July 2008 | $21.83 | $33.99 |
| June 2008 | $19.69 | $30.65 |
| May 2008 | $22.07 | $34.41 |
| April 2008 | $22.49 | $35.07 |
| March 2008 | $23.60 | $36.79 |
| February 2008 | $23.43 | $36.57 |
| January 2008 | $24.17 | $37.74 |
| December 2007 | $25.74 | $40.18 |
| November 2007 | $25.05 | $39.15 |
| October 2007 | $25.14 | $39.29 |
| September 2007 | $25.73 | $40.22 |
| August 2007 | $25.88 | $40.50 |
| July 2007 | $23.68 | $37.06 |
| June 2007 | $24.49 | $38.33 |
| May 2007 | $23.70 | $37.14 |
| April 2007 | $22.80 | $35.72 |
| March 2007 | $23.29 | $36.49 |
| February 2007 | $24.83 | $38.95 |
| January 2007 | $24.55 | $38.51 |
| December 2006 | $24.76 | $38.83 |
| November 2006 | $25.29 | $39.71 |
| October 2006 | $24.55 | $38.54 |
| September 2006 | $23.39 | $36.72 |
| August 2006 | $20.65 | $32.46 |
| July 2006 | $21.46 | $33.73 |
| June 2006 | $22.27 | $35 |
| May 2006 | $24.90 | $39.15 |
| April 2006 | $26.08 | $41.01 |
| March 2006 | $26.39 | $41.50 |
| February 2006 | $24.85 | $39.10 |
| January 2006 | $25.10 | $39.49 |
| December 2005 | $24.38 | $38.35 |
| November 2005 | $24.92 | $39.23 |
| October 2005 | $24.79 | $39.02 |
| September 2005 | $24.24 | $38.15 |
| August 2005 | $26.07 | $41.05 |
| July 2005 | $25.15 | $39.60 |
| June 2005 | $24.30 | $38.26 |
| May 2005 | $25.90 | $40.80 |
| April 2005 | $25.57 | $40.29 |
| March 2005 | $25.13 | $39.59 |
| February 2005 | $27.21 | $42.88 |
| January 2005 | $27.25 | $42.95 |
| December 2004 | $26.53 | $41.81 |
| November 2004 | $26.11 | $41.17 |
| October 2004 | $24.45 | $38.56 |
| September 2004 | $24.70 | $38.96 |
| August 2004 | $23.45 | $37 |
| July 2004 | $24.37 | $38.45 |
| June 2004 | $24.89 | $39.27 |
| May 2004 | $23.67 | $37.36 |
| April 2004 | $24.69 | $38.96 |
| March 2004 | $22.81 | $36 |
| February 2004 | $22.89 | $36.14 |
| January 2004 | $24.82 | $39.19 |
| December 2003 | $23.13 | $36.52 |
| November 2003 | $22.77 | $35.98 |
| October 2003 | $19.59 | $30.95 |
| September 2003 | $22.25 | $35.15 |
| August 2003 | $20.61 | $32.57 |
| July 2003 | $18.82 | $29.74 |
| June 2003 | $18.48 | $29.21 |
| May 2003 | $18.20 | $28.79 |
| April 2003 | $17.07 | $27 |
| March 2003 | $15.24 | $24.10 |
| February 2003 | $17.60 | $27.85 |
| January 2003 | $21.70 | $34.35 |
| December 2002 | $22.95 | $36.33 |
| November 2002 | $21.26 | $33.67 |
| October 2002 | $21.54 | $34.11 |
| September 2002 | $20.43 | $32.35 |
| August 2002 | $20.86 | $33.05 |
| July 2002 | $17.95 | $28.44 |
| June 2002 | $23.25 | $36.83 |
| May 2002 | $23.40 | $37.09 |
| April 2002 | $25.86 | $41 |
| March 2002 | $24.02 | $38.08 |
| February 2002 | $22.37 | $35.47 |
| January 2002 | $21.97 | $34.85 |
| December 2001 | $20.18 | $32 |
| November 2001 | $20.78 | $32.98 |
| October 2001 | $15.79 | $25.05 |
| September 2001 | $15.40 | $24.45 |
| August 2001 | $18.62 | $29.56 |
| July 2001 | $16.47 | $26.15 |
| June 2001 | $16.22 | $25.75 |
| May 2001 | $16.39 | $26.04 |
| April 2001 | $12.27 | $19.50 |
| March 2001 | $13.06 | $20.75 |
| February 2001 | $14.07 | $22.38 |
| January 2001 | $13.13 | $20.88 |
| December 2000 | $17.53 | $27.88 |
| November 2000 | $16.18 | $25.75 |
| October 2000 | $16.34 | $26 |
| September 2000 | $17.48 | $27.81 |
| August 2000 | $16.52 | $26.31 |
| July 2000 | $16.52 | $26.31 |
| June 2000 | $14.48 | $23.06 |
| May 2000 | $16.86 | $26.88 |
| April 2000 | $13.57 | $21.62 |
| March 2000 | $13.10 | $20.88 |
| February 2000 | $11.99 | $19.12 |
| January 2000 | $12.71 | $20.28 |
| December 1999 | $19.90 | $31.75 |
| November 1999 | $21.30 | $34 |
| October 1999 | $24.12 | $38.50 |
| September 1999 | $25.14 | $40.12 |
| August 1999 | $24.82 | $39.62 |
| July 1999 | $32.80 | $52.38 |
| June 1999 | $31 | $49.50 |
| May 1999 | $28.92 | $46.19 |
| April 1999 | $29.85 | $47.69 |
| March 1999 | $29.11 | $46.50 |
| February 1999 | $31.95 | $51.06 |
| January 1999 | $32.85 | $52.50 |
| December 1998 | $32.85 | $52.50 |
| November 1998 | $30.03 | $48 |
| October 1998 | $27.06 | $43.25 |
| September 1998 | $31.94 | $51.06 |
| August 1998 | $29.47 | $47.12 |
| July 1998 | $31.50 | $50.38 |
| June 1998 | $27.01 | $43.19 |
| May 1998 | $25 | $40 |
| April 1998 | $24.06 | $38.50 |
| March 1998 | $28.60 | $45.75 |
| February 1998 | $27.10 | $43.38 |
| January 1998 | $26.79 | $42.88 |
| December 1997 | $24.99 | $40 |
| November 1997 | $23.11 | $37 |
| October 1997 | $21.23 | $34 |
| September 1997 | $21.78 | $34.88 |
| August 1997 | $23.13 | $37.06 |
| July 1997 | $21.46 | $34.38 |
| June 1997 | $22.31 | $35.75 |
| May 1997 | $20.59 | $33 |
| April 1997 | $18.71 | $30 |
| March 1997 | $19.03 | $30.50 |
| February 1997 | $20.73 | $33.25 |
| January 1997 | $20.89 | $33.50 |
| December 1996 | $21.82 | $35 |
| November 1996 | $20.88 | $33.50 |
| October 1996 | $19.08 | $30.62 |
| September 1996 | $18.30 | $29.38 |
| August 1996 | $16.97 | $27.25 |
| July 1996 | $17.13 | $27.50 |
| June 1996 | $17.98 | $28.88 |
| May 1996 | $19.76 | $31.75 |
| April 1996 | $16.80 | $27 |
| March 1996 | $16.96 | $27.25 |
| February 1996 | $15.55 | $25 |
| January 1996 | $14.77 | $23.75 |
| December 1995 | $14.77 | $23.75 |
| November 1995 | $14.14 | $22.75 |
| October 1995 | $14.14 | $22.75 |
| September 1995 | $14.61 | $23.50 |
| August 1995 | $13.58 | $21.88 |
| July 1995 | $11.80 | $19 |
| June 1995 | $11.72 | $18.88 |
| May 1995 | $11.01 | $17.75 |
| April 1995 | $11.48 | $18.50 |
| March 1995 | $11.01 | $17.75 |
| February 1995 | $9.92 | $16 |
| January 1995 | $10.30 | $16.62 |
| December 1994 | $10.38 | $16.75 |
| November 1994 | $9.59 | $15.50 |
| October 1994 | $9.75 | $15.75 |
| September 1994 | $8.67 | $14 |
| August 1994 | $8.73 | $14.12 |
| July 1994 | $8.66 | $14 |
| June 1994 | $8.73 | $14.12 |
| May 1994 | $8.65 | $14 |
| April 1994 | $8.65 | $14 |
| March 1994 | $9.11 | $14.75 |
| February 1994 | $9.10 | $14.75 |
| January 1994 | $8.79 | $14.25 |
| December 1993 | $9.15 | $22.25 |
| November 1993 | $8.11 | $19.75 |
| October 1993 | $9.03 | $22 |
| September 1993 | $9.03 | $22 |
| August 1993 | $8 | $19.50 |
| July 1993 | $7.18 | $17.50 |
| June 1993 | $7.02 | $17.13 |
| May 1993 | $7.48 | $18.25 |
| April 1993 | $6.96 | $17 |
| March 1993 | $7.17 | $17.50 |
| February 1993 | $7.77 | $19 |
| January 1993 | $7.67 | $18.75 |
| December 1992 | $6.95 | $17 |
| November 1992 | $6.84 | $16.75 |
| October 1992 | $5.62 | $13.75 |
| September 1992 | $5.67 | $13.88 |
| August 1992 | $6.12 | $15 |
| July 1992 | $5.91 | $14.50 |
| June 1992 | $5.50 | $13.50 |
| May 1992 | $5.95 | $14.62 |
| April 1992 | $6.51 | $16 |
| March 1992 | $6.61 | $16.25 |
| February 1992 | $7.42 | $18.25 |
| January 1992 | $7.62 | $18.75 |
| December 1991 | $6.61 | $16.25 |
| November 1991 | $6.29 | $15.50 |
| October 1991 | $5.58 | $13.75 |
| September 1991 | $5.38 | $13.25 |
| August 1991 | $6.28 | $15.50 |
| July 1991 | $5.37 | $13.25 |
| June 1991 | $5.67 | $14 |
| May 1991 | $5.16 | $12.75 |
| April 1991 | $5.26 | $13 |
| March 1991 | $5.05 | $12.50 |
| February 1991 | $5.35 | $13.25 |
| January 1991 | $4.74 | $11.75 |
| December 1990 | $4.24 | $10.50 |
| November 1990 | $3.83 | $9.50 |
| October 1990 | $4.23 | $10.50 |
| September 1990 | $4.63 | $11.50 |
| August 1990 | $4.32 | $10.75 |
| July 1990 | $5.83 | $14.50 |
| June 1990 | $6.28 | $15.63 |
| May 1990 | $5.82 | $14.50 |
| April 1990 | $5.01 | $12.50 |
| March 1990 | $4.91 | $12.25 |
GK
Price: $19.57
52 week price:
5-year range yield:
Forward Dividend Yield: 0.12%
Payout Ratio: 3.18%
Payout Ratio Range:
Dividend Per Share: 0.02 USD
Earnings Per Share: 0.75 USD
P/E Ratio: 25.78
Exchange: PCX
Sector: Consumer Services
Industry: Other Consumer Services
Volume: 2974
Market Capitalization: 18.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 3