Gatekeeper Systems Inc. (FRA:1GK)
Germany · Delayed Price · Currency is EUR 1.120
-0.030 (-2.61%)
At close: Jan 9, 2026
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jan 8, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 1,800 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -2.54% | - |
| Jan 6, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 700 |
| Jan 5, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 5.36% | 1,500 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Dec 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Dec 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Dec 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Dec 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Dec 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Dec 16, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | - |
| Dec 15, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | - |
| Dec 12, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | - |
| Dec 11, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Dec 10, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | - |
| Dec 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Dec 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Dec 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | - |
| Dec 4, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 12 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | - |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 10 |
| 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 | - | - |