FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	4,000
Jan 8, 2026	2.52	2.58	2.52	2.58	2.58	-1.53%	2,182
Jan 7, 2026	2.57	2.62	2.57	2.62	2.62	0.15%	1,238
Jan 6, 2026	2.56	2.62	2.56	2.62	2.62	2.19%	1,000
Jan 5, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	-
Jan 2, 2026	2.55	2.55	2.55	2.55	2.55	1.27%	-
Dec 30, 2025	2.52	2.52	2.52	2.52	2.52	0.72%	-
Dec 29, 2025	2.52	2.52	2.50	2.50	2.50	-3.25%	100
Dec 23, 2025	2.58	2.58	2.58	2.58	2.58	-0.23%	-
Dec 22, 2025	2.61	2.61	2.59	2.59	2.59	-3.21%	1,250
Dec 19, 2025	2.68	2.68	2.68	2.68	2.68	1.83%	-
Dec 18, 2025	2.63	2.63	2.63	2.63	2.63	-1.43%	-
Dec 17, 2025	2.67	2.67	2.67	2.67	2.67	-1.84%	-
Dec 16, 2025	2.65	2.72	2.65	2.72	2.72	0.15%	601
Dec 15, 2025	2.71	2.71	2.71	2.71	2.71	0.07%	-
Dec 12, 2025	2.71	2.71	2.71	2.71	2.71	-1.09%	7,471
Dec 11, 2025	2.71	2.74	2.71	2.74	2.74	0.88%	2,000
Dec 10, 2025	2.72	2.72	2.72	2.72	2.72	0.52%	-
Dec 9, 2025	2.70	2.70	2.70	2.70	2.70	-1.39%	-
Dec 8, 2025	2.74	2.74	2.74	2.74	2.74	-3.32%	-
Dec 5, 2025	2.83	2.83	2.83	2.83	2.83	-0.21%	-
Dec 4, 2025	2.84	2.84	2.84	2.84	2.84	-1.73%	-
Dec 3, 2025	2.87	2.89	2.87	2.89	2.89	-0.96%	3,000
Dec 2, 2025	2.89	2.92	2.89	2.92	2.92	4.21%	2,000
Dec 1, 2025	2.82	2.84	2.80	2.80	2.80	-0.36%	3,500
Nov 28, 2025	2.81	2.81	2.81	2.81	2.81	-0.78%	-
Nov 27, 2025	2.83	2.83	2.83	2.83	2.83	-0.42%	-
Nov 26, 2025	2.83	2.84	2.83	2.84	2.84	2.82%	500
Nov 25, 2025	2.77	2.77	2.77	2.77	2.77	0.51%	-
Nov 24, 2025	2.75	2.75	2.75	2.75	2.75	2.46%	-
Nov 21, 2025	2.69	2.69	2.69	2.69	2.69	-1.61%	-
Nov 20, 2025	2.70	2.73	2.70	2.73	2.73	2.09%	715
Nov 19, 2025	2.67	2.67	2.67	2.67	2.67	0.30%	-
Nov 18, 2025	2.67	2.67	2.67	2.67	2.67	-2.91%	-
Nov 17, 2025	2.75	2.75	2.75	2.75	2.75	-0.44%	-
Nov 14, 2025	2.76	2.76	2.76	2.76	2.76	-3.50%	5,000
Nov 13, 2025	2.86	2.86	2.86	2.86	2.86	-2.12%	-
Nov 12, 2025	2.91	2.92	2.91	2.92	2.92	6.57%	8,960
Nov 11, 2025	2.74	2.74	2.74	2.74	2.74	0.74%	-
Nov 10, 2025	2.72	2.72	2.72	2.72	2.72	3.98%	-
Nov 7, 2025	2.62	2.62	2.62	2.62	2.62	0.46%	-
Nov 6, 2025	2.60	2.60	2.60	2.60	2.60	0.85%	-
Nov 5, 2025	2.58	2.58	2.58	2.58	2.58	0.78%	-
Nov 4, 2025	2.56	2.56	2.56	2.56	2.56	-0.85%	-
Nov 3, 2025	2.58	2.58	2.58	2.58	2.58	2.46%	1,276
Oct 31, 2025	2.52	2.52	2.52	2.52	2.52	1.78%	-
Oct 30, 2025	2.49	2.49	2.48	2.48	2.48	-5.78%	350
Oct 29, 2025	2.63	2.63	2.63	2.63	2.63	-0.38%	-
Oct 28, 2025	2.62	2.64	2.62	2.64	2.64	-0.68%	3,400
Oct 27, 2025	2.66	2.66	2.66	2.66	2.66	1.45%	-