FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.30	2.31	2.30	2.31	2.31	-4.06%	20
Mar 26, 2026	2.37	2.41	2.37	2.41	2.41	0.75%	3,109
Mar 25, 2026	2.39	2.39	2.39	2.39	2.39	0.84%	-
Mar 24, 2026	2.37	2.37	2.37	2.37	2.37	2.24%	200
Mar 23, 2026	2.32	2.32	2.32	2.32	2.32	-2.35%	-
Mar 20, 2026	2.38	2.38	2.38	2.38	2.38	-3.80%	-
Mar 19, 2026	2.47	2.47	2.47	2.47	2.47	-3.74%	-
Mar 18, 2026	2.51	2.57	2.51	2.57	2.57	1.74%	1,000
Mar 17, 2026	2.52	2.52	2.52	2.52	2.52	-0.39%	-
Mar 16, 2026	2.48	2.53	2.48	2.53	2.53	3.18%	1,043
Mar 13, 2026	2.46	2.46	2.46	2.46	2.46	-0.08%	-
Mar 12, 2026	2.46	2.46	2.46	2.46	2.46	-0.16%	-
Mar 11, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Mar 10, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Mar 9, 2026	2.46	2.46	2.46	2.46	2.46	-1.76%	-
Mar 6, 2026	2.51	2.51	2.51	2.51	2.51	1.70%	-
Mar 5, 2026	2.46	2.46	2.46	2.46	2.46	0.49%	-
Mar 4, 2026	2.45	2.45	2.45	2.45	2.45	-0.65%	-
Mar 3, 2026	2.47	2.47	2.47	2.47	2.47	-0.40%	-
Mar 2, 2026	2.48	2.48	2.48	2.48	2.48	-3.20%	4,000
Feb 27, 2026	2.56	2.56	2.56	2.56	2.56	0.71%	-
Feb 26, 2026	2.54	2.54	2.54	2.54	2.54	-0.55%	-
Feb 25, 2026	2.58	2.58	2.56	2.56	2.56	-3.18%	400
Feb 24, 2026	2.62	2.64	2.62	2.64	2.64	1.23%	100
Feb 23, 2026	2.61	2.61	2.61	2.61	2.61	0.46%	-
Feb 20, 2026	2.60	2.60	2.60	2.60	2.60	0.54%	-
Feb 19, 2026	2.58	2.58	2.58	2.58	2.58	0.62%	-
Feb 18, 2026	2.57	2.57	2.57	2.57	2.57	-0.39%	-
Feb 17, 2026	2.58	2.58	2.58	2.58	2.58	0.47%	-
Feb 16, 2026	2.56	2.56	2.56	2.56	2.56	1.67%	-
Feb 13, 2026	2.54	2.54	2.52	2.52	2.52	-2.40%	740
Feb 12, 2026	2.58	2.58	2.58	2.58	2.58	1.10%	-
Feb 11, 2026	2.56	2.56	2.56	2.56	2.56	-2.96%	473
Feb 10, 2026	2.55	2.63	2.55	2.63	2.63	5.19%	1,906
Feb 9, 2026	2.50	2.50	2.50	2.50	2.50	0.16%	-
Feb 6, 2026	2.50	2.50	2.50	2.50	2.50	-1.42%	-
Feb 5, 2026	2.54	2.54	2.54	2.54	2.54	1.52%	-
Feb 4, 2026	2.50	2.50	2.50	2.50	2.50	-2.80%	-
Feb 3, 2026	2.51	2.57	2.51	2.57	2.57	4.81%	1,837
Feb 2, 2026	2.45	2.45	2.45	2.45	2.45	0.91%	-
Jan 30, 2026	2.43	2.43	2.43	2.43	2.43	-1.38%	-
Jan 29, 2026	2.46	2.46	2.46	2.46	2.46	0.16%	-
Jan 28, 2026	2.40	2.46	2.40	2.46	2.46	-0.57%	15,400
Jan 27, 2026	2.47	2.47	2.47	2.47	2.47	-3.81%	-
Jan 26, 2026	2.48	2.57	2.48	2.57	2.57	0.16%	1,750
Jan 23, 2026	2.51	2.57	2.51	2.57	2.57	-2.80%	2,351
Jan 22, 2026	2.64	2.64	2.64	2.64	2.64	1.38%	-
Jan 21, 2026	2.61	2.61	2.61	2.61	2.61	-2.83%	-
Jan 20, 2026	2.63	2.68	2.63	2.68	2.68	1.75%	745
Jan 19, 2026	2.64	2.64	2.64	2.64	2.64	0.08%	-