Historical Stock Prices

KGC 
$3.37
*  
0.20
5.6%
Get KGC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading KGC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 3.51 3.53 3.33 3.37 12,185,330
01/22/2015 3.57 3.62 3.49 3.57 12,329,600
01/21/2015 3.67 3.71 3.49 3.54 14,867,290
01/20/2015 3.65 3.66 3.55 3.62 12,657,220
01/16/2015 3.49 3.64 3.49 3.57 22,752,530
01/15/2015 3.38 3.51 3.32 3.5 16,790,080
01/14/2015 3.32 3.345 3.1 3.2 13,835,300
01/13/2015 3.52 3.52 3.17 3.2 17,211,620
01/12/2015 3.45 3.55 3.43 3.44 18,049,260
01/09/2015 3.28 3.45 3.26 3.42 10,477,770
01/08/2015 3.35 3.405 3.21 3.22 11,830,560
01/07/2015 3.26 3.37 3.195 3.24 14,226,080
01/06/2015 2.99 3.38 2.97 3.33 19,432,330
01/05/2015 2.94 3 2.85 2.95 14,252,270
01/02/2015 2.76 2.92 2.73 2.9 13,064,870
12/31/2014 2.81 2.84 2.72 2.82 14,826,220
12/30/2014 2.75 2.91 2.73 2.8 16,319,190
12/29/2014 2.73 2.73 2.65 2.69 10,965,370
12/26/2014 2.77 2.84 2.73 2.79 7,432,642
12/24/2014 2.61 2.72 2.55 2.7 8,145,445
12/23/2014 2.62 2.72 2.58 2.59 8,910,341
12/22/2014 2.83 2.84 2.6 2.66 15,093,190
12/19/2014 2.88 2.965 2.81 2.89 47,952,480
12/18/2014 2.74 2.91 2.72 2.89 18,581,190
12/17/2014 2.57 2.7 2.515 2.67 16,767,790
12/16/2014 2.75 2.79 2.54 2.6 18,541,260
12/15/2014 2.91 2.97 2.7 2.7 15,644,470
12/12/2014 3.05 3.07 2.95 2.96 13,089,180
12/11/2014 3.04 3.18 3.02 3.06 9,278,324
12/10/2014 3.22 3.275 3.09 3.1 12,996,610
12/09/2014 3.18 3.335 3.18 3.22 16,465,510
12/08/2014 3.15 3.165 2.98 3.05 19,993,300
12/05/2014 3.06 3.17 3 3.1 10,789,750
12/04/2014 3.07 3.23 3.03 3.13 20,573,120
12/03/2014 2.99 3.19 2.97 3.09 15,644,660
12/02/2014 2.93 3.115 2.9 2.95 13,465,890
12/01/2014 2.86 3.07 2.85 3.04 16,002,980
11/28/2014 2.93 2.97 2.77 2.8 12,573,980
11/26/2014 3.04 3.13 3.01 3.05 12,130,840
11/25/2014 2.81 3.05 2.8 3.03 18,793,770
11/24/2014 2.85 2.89 2.7726 2.8 11,354,490
11/21/2014 2.9 2.95 2.81 2.86 14,961,890
11/20/2014 2.8 2.88 2.75 2.83 12,201,180
11/19/2014 2.94 2.97 2.71 2.74 20,035,200
11/18/2014 2.77 2.99 2.75 2.96 32,392,050
11/17/2014 2.7 2.7301 2.59 2.71 13,228,420
11/14/2014 2.46 2.75 2.43 2.71 20,205,630
11/13/2014 2.48 2.57 2.39 2.52 19,218,980
11/12/2014 2.43 2.4957 2.36 2.46 11,586,140
11/11/2014 2.38 2.48 2.335 2.42 10,218,510
11/10/2014 2.46 2.48 2.3 2.34 13,160,900
11/07/2014 2.48 2.5301 2.37 2.5 23,769,800
11/06/2014 2.11 2.395 2.075 2.21 25,842,420
11/05/2014 2.03 2.18 2 2 16,829,300
11/04/2014 2.24 2.28 2.07 2.07 16,308,630
11/03/2014 2.17 2.27 2.12 2.22 18,482,890
10/31/2014 2.33 2.35 2.07 2.15 38,815,280
10/30/2014 2.64 2.64 2.36 2.49 18,344,140
10/29/2014 2.7 2.75 2.62 2.66 15,573,210
10/28/2014 2.73 2.75 2.66 2.74 12,731,130
10/27/2014 2.69 2.74 2.68 2.69 11,007,500
10/24/2014 2.73 2.74 2.68 2.71 9,587,135
10/23/2014 2.71 2.76 2.67 2.72 17,648,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?