GK Historical Prices
NYSEARCA: GKAdvisorSharesLarge GrowthETFUSD
29.59+0.225 (+0.77%)
At close: Oct 9, 11:46 AM ET · Delayed 15 min
GK price history
The price history for AdvisorShares Gerber Kawasaki (GK) on this page begins on June 28, 2021, when the stock closed at $25.27; it most recently closed at $29.59 on October 5, 2026. The highest price in this record is $30.20, reached on June 1, 2026; the latest close is 2.0% below that peak. Across the 4 complete calendar years in the table, GK finished higher in 3 and lower in 1. Its best year was 2024 (+21.7%) and its worst was 2022 (-43.5%).
Over roughly 5 years the share price changed +17.1%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, GK has gained 14.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GK returns
1 week
+0.82%
1 month
+2.93%
3 months
+1.95%
6 months
+17.10%
Year to date
+15.46%
1 year
+14.52%
3 years
+79.71%
5 years
+15.38%
GK price return, excluding dividends.
GK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.59 | +15.04% |
| 2025 | 25.72 | +16.52% |
| 2024 | 22.07 | +21.75% |
| 2023 | 18.13 | +21.03% |
| 2022 | 14.98 | -43.49% |
| 2021* | 26.51 | +4.92% |
GK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.47 | 29.59 | 29.59 | 29.59 | +0.77% | |
| 29.65 | 29.36 | 29.36 | 29.36 | -1.55% | |
| 29.97 | 29.97 | 29.83 | 29.83 | +1.35% | |
| 29.50 | 29.52 | 29.43 | 29.43 | +0.28% | |
| 29.34 | 29.35 | 29.34 | 29.35 | +0.91% | |
| 29.10 | 29.12 | 29.08 | 29.08 | +0.28% | |
| 29.23 | 29.23 | 29.00 | 29.00 | -0.33% | |
| 29.14 | 29.20 | 29.10 | 29.10 | +0.37% | |
| 29.03 | 29.03 | 28.99 | 28.99 | -1.01% | |
| 29.18 | 29.29 | 29.17 | 29.29 | +0.96% | |
| 29.00 | 29.01 | 28.97 | 29.01 | +0.22% | |
| 28.91 | 28.95 | 28.91 | 28.95 | -1.17% | |
| 29.18 | 29.29 | 29.18 | 29.29 | +0.29% | |
| 29.18 | 29.23 | 29.18 | 29.20 | +1.69% | |
| 28.71 | 28.72 | 28.71 | 28.72 | +0.03% | |
| 28.71 | 28.71 | 28.71 | 28.71 | +1.51% | |
| 28.28 | 28.28 | 28.28 | 28.28 | +0.25% | |
| 28.21 | 28.21 | 28.21 | 28.21 | -0.73% | |
| 28.34 | 28.44 | 28.34 | 28.42 | -1.24% | |
| 28.80 | 28.83 | 28.78 | 28.78 | +1.20% | |
| 28.44 | 28.44 | 28.44 | 28.44 | -1.07% | |
| 28.74 | 28.74 | 28.74 | 28.74 | -0.63% | |
| 28.93 | 28.93 | 28.93 | 28.93 | -0.30% | |
| 28.98 | 29.01 | 28.96 | 29.01 | +0.27% | |
| 28.93 | 28.93 | 28.93 | 28.93 | +1.17% | |
| 28.60 | 28.60 | 28.60 | 28.60 | +0.64% | |
| 28.42 | 28.42 | 28.42 | 28.42 | -1.13% | |
| 28.86 | 28.86 | 28.74 | 28.74 | -0.54% | |
| 28.94 | 28.94 | 28.86 | 28.90 | -0.64% | |
| 28.98 | 29.08 | 28.98 | 29.08 | +1.21% | |
| 28.74 | 28.74 | 28.74 | 28.74 | -0.31% | |
| 28.82 | 28.82 | 28.82 | 28.82 | +0.13% | |
| 28.99 | 28.99 | 28.79 | 28.79 | -1.04% | |
| 29.07 | 29.16 | 29.07 | 29.09 | +0.34% | |
| 28.99 | 28.99 | 28.99 | 28.99 | -1.05% | |
| 29.30 | 29.30 | 29.30 | 29.30 | -0.37% | |
| 29.46 | 29.46 | 29.40 | 29.40 | -1.92% | |
| 30.06 | 30.06 | 29.98 | 29.98 | +0.18% | |
| 29.94 | 29.96 | 29.81 | 29.93 | -0.07% | |
| 30.02 | 30.05 | 29.95 | 29.95 | +0.66% | |
| 29.79 | 29.90 | 29.75 | 29.75 | +1.04% | |
| 29.44 | 29.44 | 29.44 | 29.44 | -0.37% | |
| 29.55 | 29.55 | 29.55 | 29.55 | +0.25% | |
| 29.48 | 29.48 | 29.48 | 29.48 | +0.43% | |
| 29.51 | 29.51 | 29.35 | 29.35 | -0.64% | |
| 29.65 | 29.65 | 29.54 | 29.54 | +0.62% | |
| 29.45 | 29.52 | 29.36 | 29.36 | +1.96% | |
| 28.62 | 28.80 | 28.62 | 28.80 | +1.82% | |
| 28.29 | 28.29 | 28.22 | 28.28 | +1.05% | |
| 27.88 | 27.99 | 27.88 | 27.99 | +4.08% | |
| 27.30 | 27.30 | 26.89 | 26.89 | -2.70% | |
| 27.64 | 27.64 | 27.64 | 27.64 | -1.15% | |
| 27.70 | 27.96 | 27.70 | 27.96 | +0.26% | |
| 27.94 | 27.98 | 27.80 | 27.89 | -1.37% | |
| 28.27 | 28.27 | 28.27 | 28.27 | -0.55% | |
| 28.49 | 28.49 | 28.43 | 28.43 | -0.72% | |
| 28.64 | 28.64 | 28.64 | 28.64 | +1.88% | |
| 28.38 | 28.39 | 28.11 | 28.11 | -0.05% | |
| 28.30 | 28.33 | 28.12 | 28.12 | -0.81% | |
| 28.35 | 28.35 | 28.35 | 28.35 | -1.88% | |
| 28.94 | 29.02 | 28.90 | 28.90 | -0.09% | |
| 28.90 | 28.92 | 28.83 | 28.92 | +1.43% | |
| 28.74 | 28.74 | 28.51 | 28.51 | -1.75% | |
| 28.91 | 29.02 | 28.91 | 29.02 | -0.38% | |
| 29.13 | 29.13 | 29.13 | 29.13 | +0.79% | |
| 28.88 | 28.91 | 28.88 | 28.91 | -0.21% | |
| 29.07 | 29.12 | 28.97 | 28.97 | -1.53% | |
| 29.16 | 29.56 | 29.15 | 29.42 | +1.22% | |
| 29.69 | 29.69 | 28.97 | 29.06 | -1.05% | |
| 29.47 | 29.52 | 29.37 | 29.37 | -1.30% | |
| 29.58 | 29.77 | 29.51 | 29.75 | +1.76% | |
| 29.06 | 29.26 | 29.06 | 29.24 | +1.59% | |
| 28.62 | 29.05 | 28.62 | 28.78 | -0.87% | |
| 29.06 | 29.10 | 28.95 | 29.03 | +1.00% | |
| 29.00 | 29.00 | 28.75 | 28.75 | -0.75% | |
| 29.13 | 29.38 | 28.96 | 28.96 | -2.88% | |
| 29.91 | 29.91 | 29.82 | 29.82 | -0.09% | |
| 29.54 | 29.85 | 29.43 | 29.85 | +2.36% | |
| 29.34 | 29.44 | 29.16 | 29.16 | -0.32% | |
| 29.69 | 29.69 | 29.25 | 29.26 | -0.99% | |
| 29.48 | 29.55 | 29.48 | 29.55 | +2.60% | |
| 28.90 | 28.90 | 28.80 | 28.80 | +0.02% | |
| 28.26 | 28.83 | 28.19 | 28.79 | +2.83% | |
| 27.96 | 28.00 | 27.89 | 28.00 | -2.65% | |
| 28.76 | 28.76 | 28.76 | 28.76 | -0.61% | |
| 29.04 | 29.05 | 28.94 | 28.94 | +0.58% | |
| 29.34 | 29.34 | 28.78 | 28.78 | -3.89% | |
| 29.90 | 29.97 | 29.83 | 29.94 | -0.39% | |
| 30.20 | 30.20 | 30.06 | 30.06 | -0.42% | |
| 30.03 | 30.18 | 30.03 | 30.18 | +0.24% | |
| 30.00 | 30.11 | 29.93 | 30.11 | +0.64% | |
| 29.90 | 30.01 | 29.78 | 29.92 | +0.60% | |
| 29.58 | 29.92 | 29.58 | 29.74 | +1.10% | |
| 29.57 | 29.57 | 29.33 | 29.42 | +0.19% | |
| 29.36 | 29.36 | 29.36 | 29.36 | +2.68% | |
| 28.74 | 28.74 | 28.59 | 28.59 | -0.13% | |
| 28.46 | 28.65 | 28.46 | 28.63 | +0.60% | |
| 28.29 | 28.46 | 28.17 | 28.46 | +1.29% | |
| 28.09 | 28.10 | 28.09 | 28.10 | -0.81% | |
| 28.52 | 28.52 | 28.20 | 28.33 | -1.38% | |
| 28.82 | 28.82 | 28.72 | 28.72 | -1.95% | |
| 29.29 | 29.31 | 29.29 | 29.29 | +1.11% | |
| 28.81 | 28.97 | 28.81 | 28.97 | +1.04% | |
| 28.52 | 28.67 | 28.52 | 28.67 | -0.48% | |
| 28.84 | 28.88 | 28.81 | 28.81 | +1.04% | |
| 28.51 | 28.51 | 28.46 | 28.51 | +1.46% | |
| 28.11 | 28.12 | 28.10 | 28.10 | -1.85% | |
| 28.41 | 28.64 | 28.41 | 28.63 | +2.11% | |
| 28.05 | 28.05 | 28.04 | 28.04 | +2.04% | |
| 27.45 | 27.48 | 27.45 | 27.48 | +0.30% | |
| 27.42 | 27.42 | 27.39 | 27.40 | +0.41% | |
| 27.24 | 27.28 | 27.24 | 27.28 | +2.57% | |
| 26.60 | 26.60 | 26.60 | 26.60 | -0.18% | |
| 26.43 | 26.66 | 26.43 | 26.65 | -1.20% | |
| 26.87 | 26.97 | 26.87 | 26.97 | +0.59% | |
| 26.78 | 26.85 | 26.78 | 26.81 | +0.39% | |
| 26.71 | 26.71 | 26.71 | 26.71 | -0.25% | |
| 26.75 | 26.78 | 26.73 | 26.78 | +2.55% | |
| 26.19 | 26.19 | 26.11 | 26.11 | -0.40% | |
| 26.22 | 26.22 | 26.22 | 26.22 | -0.46% | |
| 26.34 | 26.34 | 26.34 | 26.34 | +0.85% | |
| 26.12 | 26.12 | 26.12 | 26.12 | -0.29% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +0.73% | |
| 25.94 | 26.00 | 25.92 | 26.00 | +1.71% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +1.18% | |
| 25.30 | 25.30 | 25.25 | 25.27 | +0.73% | |
| 25.16 | 25.16 | 25.08 | 25.08 | +0.80% | |
| 24.80 | 24.89 | 24.80 | 24.89 | +3.24% | |
| 23.93 | 24.10 | 23.93 | 24.10 | +0.38% | |
| 24.00 | 24.01 | 24.00 | 24.01 | +0.25% | |
| 23.95 | 23.95 | 23.95 | 23.95 | +0.15% | |
| 23.92 | 23.92 | 23.92 | 23.92 | +1.44% | |
| 23.11 | 23.59 | 23.11 | 23.58 | +3.90% | |
| 22.69 | 22.69 | 22.69 | 22.69 | -1.47% | |
| 23.04 | 23.04 | 23.03 | 23.03 | -1.58% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -2.88% | |
| 24.09 | 24.09 | 24.09 | 24.09 | +0.64% | |
| 23.84 | 24.01 | 23.84 | 23.94 | -1.19% | |
| 24.44 | 24.44 | 24.23 | 24.23 | +1.46% | |
| 23.90 | 23.90 | 23.88 | 23.88 | -2.57% | |
| 24.26 | 24.51 | 24.26 | 24.51 | -0.60% | |
| 24.65 | 24.65 | 24.65 | 24.65 | -1.02% | |
| 24.89 | 24.92 | 24.89 | 24.91 | +0.33% | |
| 24.78 | 24.83 | 24.78 | 24.83 | +1.02% | |
| 24.58 | 24.58 | 24.58 | 24.58 | -0.82% | |
| 24.91 | 24.91 | 24.78 | 24.78 | -1.45% | |
| 25.10 | 25.15 | 25.08 | 25.15 | -0.01% | |
| 25.15 | 25.15 | 25.15 | 25.15 | -0.07% | |
| 24.73 | 25.17 | 24.73 | 25.17 | +1.80% | |
| 24.66 | 25.01 | 24.66 | 24.72 | -1.47% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -0.70% | |
| 25.16 | 25.32 | 25.16 | 25.27 | +0.70% | |
| 24.85 | 25.12 | 24.82 | 25.09 | -1.54% | |
| 25.49 | 25.49 | 25.48 | 25.48 | +0.52% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -0.46% | |
| 25.25 | 25.47 | 25.25 | 25.47 | -0.32% | |
| 25.63 | 25.63 | 25.55 | 25.55 | +1.10% | |
| 25.27 | 25.27 | 25.27 | 25.27 | +0.91% | |
| 25.37 | 25.37 | 25.04 | 25.04 | -1.29% | |
| 25.39 | 25.43 | 25.37 | 25.37 | -0.12% | |
| 25.40 | 25.40 | 25.40 | 25.40 | +0.37% | |
| 25.35 | 25.35 | 25.16 | 25.30 | +0.89% | |
| 25.15 | 25.15 | 25.08 | 25.08 | +0.17% | |
| 25.16 | 25.16 | 25.04 | 25.04 | -0.16% | |
| 25.08 | 25.08 | 25.08 | 25.08 | -1.57% | |
| 25.42 | 25.55 | 25.42 | 25.48 | -0.23% | |
| 25.76 | 25.76 | 25.54 | 25.54 | -1.12% | |
| 25.83 | 25.83 | 25.83 | 25.83 | +1.33% | |
| 25.42 | 25.49 | 25.42 | 25.49 | +3.38% | |
| 25.03 | 25.03 | 24.66 | 24.66 | -2.70% | |
| 25.85 | 25.85 | 25.30 | 25.34 | -1.55% | |
| 25.48 | 25.74 | 25.48 | 25.74 | -0.64% | |
| 25.91 | 25.91 | 25.91 | 25.91 | -0.09% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -1.10% | |
| 26.37 | 26.37 | 26.22 | 26.22 | -0.24% | |
| 26.52 | 26.52 | 26.19 | 26.28 | -0.58% | |
| 26.42 | 26.43 | 26.41 | 26.43 | +1.05% | |
| 25.97 | 26.19 | 25.97 | 26.16 | +0.62% | |
| 26.02 | 26.07 | 25.99 | 26.00 | -0.25% | |
| 26.10 | 26.10 | 26.07 | 26.07 | -0.12% | |
| 26.11 | 26.12 | 26.10 | 26.10 | +0.36% | |
| 26.00 | 26.00 | 26.00 | 26.00 | -2.16% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +0.82% | |
| 26.57 | 26.57 | 26.36 | 26.36 | +0.10% | |
| 26.35 | 26.35 | 26.34 | 26.34 | -0.82% | |
| 26.55 | 26.55 | 26.55 | 26.55 | +0.12% | |
| 26.43 | 26.53 | 26.43 | 26.52 | +0.89% | |
| 26.37 | 26.37 | 26.29 | 26.29 | +1.16% | |
| 25.92 | 25.99 | 25.92 | 25.99 | -0.12% | |
| 26.02 | 26.02 | 26.02 | 26.02 | -0.21% | |
| 26.06 | 26.07 | 26.05 | 26.07 | +0.53% | |
| 25.91 | 25.94 | 25.91 | 25.94 | +0.85% | |
| 25.73 | 25.74 | 25.72 | 25.72 | +0.37% | |
| 25.74 | 25.74 | 25.62 | 25.63 | -0.74% | |
| 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | |
| 25.85 | 25.85 | 25.85 | 25.85 | -0.57% | |
| 26.00 | 26.00 | 26.00 | 26.00 | -0.02% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +0.07% | |
| 25.85 | 25.98 | 25.85 | 25.98 | +0.62% | |
| 25.77 | 25.83 | 25.77 | 25.82 | +0.97% | |
| 25.45 | 25.60 | 25.45 | 25.58 | +1.58% | |
| 25.15 | 25.19 | 25.11 | 25.18 | +1.13% | |
| 25.06 | 25.06 | 24.90 | 24.90 | -2.32% | |
| 25.46 | 25.49 | 25.46 | 25.49 | +0.19% | |
| 25.44 | 25.44 | 25.44 | 25.44 | -0.73% | |
| 25.58 | 25.75 | 25.58 | 25.63 | -2.20% | |
| 25.94 | 26.20 | 25.94 | 26.20 | -0.21% | |
| 26.13 | 26.30 | 26.13 | 26.26 | +0.96% | |
| 26.16 | 26.16 | 26.01 | 26.01 | -0.01% | |
| 25.97 | 26.01 | 25.92 | 26.01 | -0.23% | |
| 26.05 | 26.09 | 26.05 | 26.07 | -0.01% | |
| 26.07 | 26.07 | 26.07 | 26.07 | +0.75% | |
| 25.75 | 25.88 | 25.75 | 25.88 | +0.28% | |
| 25.87 | 25.87 | 25.81 | 25.81 | +0.15% | |
| 25.89 | 25.89 | 25.77 | 25.77 | -0.88% | |
| 26.00 | 26.02 | 25.99 | 26.00 | +0.29% | |
| 25.94 | 25.94 | 25.92 | 25.92 | +0.98% | |
| 25.59 | 25.67 | 25.59 | 25.67 | +0.97% | |
| 25.31 | 25.43 | 25.31 | 25.43 | +2.86% | |
| 24.44 | 24.88 | 24.44 | 24.72 | +0.21% | |
| 24.94 | 24.94 | 24.67 | 24.67 | -2.07% | |
| 25.14 | 25.22 | 25.14 | 25.19 | +0.96% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.68% | |
| 25.17 | 25.38 | 25.12 | 25.12 | -0.89% | |
| 25.49 | 25.49 | 25.35 | 25.35 | +0.02% | |
| 25.67 | 25.67 | 25.34 | 25.34 | -2.61% | |
| 26.11 | 26.11 | 26.00 | 26.02 | +0.00% | |
| 25.96 | 26.08 | 25.96 | 26.02 | -0.47% | |
| 26.00 | 26.14 | 26.00 | 26.14 | +2.01% | |
| 25.28 | 25.63 | 25.24 | 25.63 | +0.44% | |
| 25.52 | 25.52 | 25.52 | 25.52 | -1.73% | |
| 26.12 | 26.12 | 25.97 | 25.97 | -0.34% | |
| 26.05 | 26.05 | 26.05 | 26.05 | -1.93% | |
| 26.67 | 26.68 | 26.57 | 26.57 | -0.02% | |
| 26.55 | 26.68 | 26.52 | 26.57 | +0.52% | |
| 26.60 | 26.60 | 26.43 | 26.43 | -1.22% | |
| 26.83 | 26.83 | 26.68 | 26.76 | +0.36% | |
| 26.63 | 26.66 | 26.63 | 26.66 | +0.31% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +0.93% | |
| 26.36 | 26.41 | 26.34 | 26.34 | +1.00% | |
| 26.16 | 26.16 | 26.08 | 26.08 | +0.90% | |
| 26.00 | 26.00 | 25.60 | 25.84 | -1.38% | |
| 26.18 | 26.20 | 26.18 | 26.20 | -0.26% | |
| 26.25 | 26.27 | 26.25 | 26.27 | +1.05% | |
| 25.91 | 26.03 | 25.91 | 26.00 | -0.70% | |
| 26.49 | 26.49 | 26.18 | 26.18 | -0.57% | |
| 26.59 | 26.59 | 26.32 | 26.33 | +0.03% | |
| 26.19 | 26.51 | 26.19 | 26.33 | -0.48% | |
| 26.47 | 26.47 | 26.42 | 26.45 | +2.39% | |
| 26.74 | 26.77 | 25.84 | 25.84 | — |