Gatekeeper Systems Inc. (FRA:1GK)
Germany · Delayed Price · Currency is EUR 1.410
+0.010 (0.71%)
At close: Nov 28, 2025
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 27, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 26, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 4.41% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Nov 21, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | - |
| Nov 20, 2025 | 1.29 | 1.40 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Nov 13, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -3.52% | 1,100 |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.94% | - |
| Nov 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Nov 6, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -9.59% | - |
| Nov 5, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Nov 4, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -7.41% | - |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Oct 30, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Oct 29, 2025 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | - |
| Oct 28, 2025 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | - |
| Oct 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Oct 23, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 22, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Oct 20, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.79% | 60 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 20,000 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.04% | - |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | - |
| Oct 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | - |
| Oct 10, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | - |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Oct 8, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 9.09% | 60 |
| Oct 7, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 12.24% | 1,500 |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 2, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 5.97% | - |
| Oct 1, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | -4.96% | - |
| Sep 30, 2025 | 1.20 | 1.41 | 1.20 | 1.41 | 1.41 | 18.49% | 5,700 |
| Sep 29, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | - |
| Sep 26, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | - |
| Sep 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Sep 23, 2025 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -1.74% | 20,000 |
| Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |