FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.68	2.68	2.68	2.68	-	3.88%	-
Jun 1, 2026	2.58	2.58	2.58	2.58	2.58	2.79%	-
May 29, 2026	2.51	2.51	2.51	2.51	2.51	-0.40%	-
May 28, 2026	2.52	2.52	2.52	2.52	2.52	-1.18%	-
May 27, 2026	2.55	2.55	2.55	2.55	2.55	0.39%	-
May 26, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	-
May 25, 2026	2.50	2.50	2.50	2.50	2.50	1.63%	-
May 22, 2026	2.52	2.52	2.46	2.46	2.46	-1.60%	4,000
May 21, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	-
May 20, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	-
May 19, 2026	2.55	2.60	2.55	2.60	2.60	-	400
May 18, 2026	2.54	2.60	2.54	2.60	2.60	2.77%	21
May 15, 2026	2.53	2.53	2.53	2.53	2.53	1.20%	-
May 14, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	-
May 13, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
May 12, 2026	2.52	2.52	2.50	2.50	2.50	-2.34%	10,000
May 11, 2026	2.56	2.56	2.56	2.56	2.56	-	-
May 8, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	-
May 7, 2026	2.55	2.55	2.55	2.55	2.55	1.19%	-
May 6, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	-
May 5, 2026	2.48	2.48	2.48	2.48	2.48	-1.20%	-
May 4, 2026	2.51	2.51	2.51	2.51	2.51	-0.40%	-
Apr 30, 2026	2.52	2.52	2.52	2.52	2.52	2.44%	-
Apr 29, 2026	2.46	2.46	2.46	2.46	2.46	6.96%	-
Apr 28, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	-
Apr 27, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	-
Apr 24, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	-
Apr 23, 2026	2.25	2.25	2.25	2.25	2.25	-2.60%	-
Apr 22, 2026	2.31	2.31	2.31	2.31	2.31	-0.86%	-
Apr 21, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	-
Apr 20, 2026	2.28	2.37	2.28	2.37	2.37	1.72%	3,000
Apr 17, 2026	2.33	2.33	2.33	2.33	2.33	2.19%	-
Apr 16, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	-
Apr 15, 2026	2.27	2.32	2.27	2.32	2.32	4.50%	1,000
Apr 14, 2026	2.22	2.22	2.22	2.22	2.22	0.45%	-
Apr 13, 2026	2.21	2.21	2.21	2.21	2.21	-2.21%	-
Apr 10, 2026	2.26	2.26	2.26	2.26	2.26	0.44%	-
Apr 9, 2026	2.25	2.25	2.25	2.25	2.25	-1.32%	-
Apr 8, 2026	2.25	2.28	2.25	2.28	2.28	2.70%	942
Apr 7, 2026	2.22	2.22	2.22	2.22	2.22	1.56%	-
Apr 2, 2026	2.19	2.19	2.19	2.19	2.19	-0.91%	-
Apr 1, 2026	2.21	2.21	2.21	2.21	2.21	0.91%	-
Mar 31, 2026	2.19	2.19	2.19	2.19	2.19	0.74%	-
Mar 30, 2026	2.17	2.19	2.17	2.17	2.17	-6.22%	1,900
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%	-