FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.71	2.71	2.71	2.71	2.71	-4.24%	-
Jun 25, 2026	2.75	2.83	2.75	2.83	2.83	3.66%	90
Jun 24, 2026	2.73	2.73	2.73	2.73	2.73	-0.36%	-
Jun 23, 2026	2.74	2.74	2.74	2.74	2.74	0.37%	-
Jun 22, 2026	2.73	2.73	2.73	2.73	2.73	-0.36%	-
Jun 19, 2026	2.74	2.74	2.74	2.74	2.74	0.37%	-
Jun 18, 2026	2.73	2.73	2.73	2.73	2.73	-3.19%	-
Jun 17, 2026	2.78	2.82	2.78	2.82	2.82	-1.05%	400
Jun 16, 2026	2.85	2.85	2.85	2.85	2.85	-3.39%	-
Jun 15, 2026	2.89	2.95	2.89	2.95	2.95	2.79%	30
Jun 12, 2026	2.87	2.87	2.87	2.87	2.87	-0.35%	-
Jun 11, 2026	2.88	2.88	2.88	2.88	2.88	5.88%	-
Jun 10, 2026	2.72	2.73	2.72	2.72	2.72	-0.37%	1,840
Jun 9, 2026	2.73	2.73	2.73	2.73	2.73	0.37%	-
Jun 8, 2026	2.72	2.72	2.72	2.72	2.72	-	-
Jun 5, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	-
Jun 4, 2026	2.70	2.70	2.70	2.70	2.70	-1.10%	1,500
Jun 3, 2026	2.70	2.73	2.70	2.73	2.73	1.87%	1,500
Jun 2, 2026	2.68	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%	-