FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.54	2.54	2.54	2.54	2.54	4.10%	-
Jul 24, 2026	2.44	2.44	2.44	2.44	2.44	-3.17%	-
Jul 23, 2026	2.44	2.54	2.44	2.52	2.52	4.13%	4,094
Jul 22, 2026	2.42	2.42	2.42	2.42	2.42	-5.10%	-
Jul 21, 2026	2.50	2.55	2.50	2.55	2.55	2.82%	1,600
Jul 20, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jul 17, 2026	2.46	2.46	2.46	2.46	2.46	-0.40%	-
Jul 16, 2026	2.50	2.50	2.47	2.47	2.47	-3.52%	250
Jul 15, 2026	2.46	2.56	2.46	2.56	2.56	5.35%	20,000
Jul 14, 2026	2.43	2.43	2.43	2.43	2.43	-1.22%	-
Jul 13, 2026	2.37	2.46	2.37	2.46	2.46	1.23%	2,000
Jul 10, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jul 9, 2026	2.43	2.43	2.43	2.43	2.43	-5.81%	-
Jul 8, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	2,000
Jul 7, 2026	2.56	2.56	2.56	2.56	2.56	-3.40%	-
Jul 6, 2026	2.71	2.71	2.65	2.65	2.65	-3.28%	2,800
Jul 3, 2026	2.74	2.74	2.74	2.74	2.74	-1.08%	40
Jul 2, 2026	2.68	2.77	2.68	2.77	2.77	-2.12%	70
Jul 1, 2026	2.79	2.83	2.79	2.83	2.83	4.81%	400
Jun 30, 2026	2.70	2.70	2.70	2.70	2.70	-3.81%	-
Jun 29, 2026	2.89	2.97	2.89	2.97	2.81	9.59%	3,160
Jun 26, 2026	2.71	2.71	2.71	2.71	2.56	-4.24%	-
Jun 25, 2026	2.75	2.83	2.75	2.83	2.67	3.66%	90
Jun 24, 2026	2.73	2.73	2.73	2.73	2.58	-0.36%	-
Jun 23, 2026	2.74	2.74	2.74	2.74	2.59	0.37%	-
Jun 22, 2026	2.73	2.73	2.73	2.73	2.58	-0.36%	-
Jun 19, 2026	2.74	2.74	2.74	2.74	2.59	0.37%	-
Jun 18, 2026	2.73	2.73	2.73	2.73	2.58	-3.19%	-
Jun 17, 2026	2.78	2.82	2.78	2.82	2.67	-1.05%	400
Jun 16, 2026	2.85	2.85	2.85	2.85	2.69	-3.39%	-
Jun 15, 2026	2.89	2.95	2.89	2.95	2.79	2.79%	30
Jun 12, 2026	2.87	2.87	2.87	2.87	2.71	-0.35%	-
Jun 11, 2026	2.88	2.88	2.88	2.88	2.72	5.88%	-
Jun 10, 2026	2.72	2.73	2.72	2.72	2.57	-0.37%	1,840
Jun 9, 2026	2.73	2.73	2.73	2.73	2.58	0.37%	-
Jun 8, 2026	2.72	2.72	2.72	2.72	2.57	-	-
Jun 5, 2026	2.72	2.72	2.72	2.72	2.57	0.74%	-
Jun 4, 2026	2.70	2.70	2.70	2.70	2.55	-1.10%	-
Jun 3, 2026	2.70	2.73	2.70	2.73	2.58	1.87%	1,500
Jun 2, 2026	2.68	2.68	2.68	2.68	2.53	3.88%	-
Jun 1, 2026	2.58	2.58	2.58	2.58	2.44	2.79%	-
May 29, 2026	2.51	2.51	2.51	2.51	2.37	-0.40%	-
May 28, 2026	2.52	2.52	2.52	2.52	2.38	-1.18%	-
May 27, 2026	2.55	2.55	2.55	2.55	2.41	0.39%	-
May 26, 2026	2.54	2.54	2.54	2.54	2.40	1.60%	-
May 25, 2026	2.50	2.50	2.50	2.50	2.36	1.63%	-
May 22, 2026	2.52	2.52	2.46	2.46	2.33	-1.60%	4,000
May 21, 2026	2.50	2.50	2.50	2.50	2.36	-1.96%	-
May 20, 2026	2.55	2.55	2.55	2.55	2.41	-1.92%	-
May 19, 2026	2.55	2.60	2.55	2.60	2.46	-	400