FRA:GKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.34	2.34	2.34	2.34	-	1.74%	-
Aug 25, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 24, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 21, 2026	2.30	2.30	2.30	2.30	2.30	-2.95%	-
Aug 20, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	-
Aug 19, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	-
Aug 18, 2026	2.41	2.43	2.41	2.42	2.42	-2.42%	8,707
Aug 17, 2026	2.48	2.48	2.48	2.48	2.48	-1.20%	-
Aug 14, 2026	2.51	2.51	2.51	2.51	2.51	-0.79%	-
Aug 13, 2026	2.53	2.53	2.53	2.53	2.53	-0.39%	-
Aug 12, 2026	2.54	2.54	2.54	2.54	2.54	-1.55%	-
Aug 11, 2026	2.58	2.58	2.58	2.58	2.58	2.38%	-
Aug 10, 2026	2.52	2.52	2.52	2.52	2.52	0.40%	-
Aug 7, 2026	2.51	2.51	2.51	2.51	2.51	-1.95%	-
Aug 6, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Aug 5, 2026	2.56	2.56	2.56	2.56	2.56	1.19%	-
Aug 4, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	-
Aug 3, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jul 31, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Jul 30, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jul 29, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jul 28, 2026	2.53	2.60	2.53	2.60	2.60	2.36%	219
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%	-