Gatekeeper Systems Inc. (FRA:1GK)
Germany · Delayed Price · Currency is EUR 0.9950
-0.0050 (-0.50%)
At close: Jan 28, 2026
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.06% | - |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jan 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | - |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Jan 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jan 16, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 19,000 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jan 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Jan 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jan 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| 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 | - | - |