FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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