TipRanks
Gatekeeper Systems Inc (DE:1GK)
FRANKFURT:1GK
Germany Market
1GK
Gatekeeper Systems
RESEARCH TOOLSreports

Gatekeeper Systems (1GK) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
1.07
1.07
1.05
1.05
1.05
-0.19%
1,000
0.75
Sep 17, 2026
1.05
1.05
1.04
1.05
1.05
+1.35%
0
0.00
Sep 16, 2026
1.02
1.04
1.01
1.04
1.04
+1.77%
0
0.00
Sep 15, 2026
1.03
1.03
1.02
1.02
1.02
-1.74%
0
0.00
Sep 14, 2026
1.03
1.04
1.03
1.04
1.04
+0.19%
0
0.00
Sep 11, 2026
1.05
1.05
1.03
1.03
1.03
-1.52%
0
0.00
Sep 10, 2026
1.05
1.05
1.05
1.05
1.05
-2.23%
0
0.00
Sep 09, 2026
1.10
1.10
1.07
1.07
1.07
-3.07%
0
0.00
Sep 08, 2026
1.13
1.13
1.08
1.11
1.11
-1.42%
0
0.00
Sep 07, 2026
1.12
1.12
1.12
1.12
1.12
+8.70%
0
0.00
Sep 04, 2026
1.03
1.03
1.03
1.03
1.03
+3.19%
0
0.00
Sep 03, 2026
1.00
1.00
1.00
1.00
1.00
+1.73%
0
0.00
Sep 02, 2026
0.99
0.99
0.99
0.99
0.99
-4.55%
0
0.00
Sep 01, 2026
1.04
1.04
1.03
1.03
1.03
-0.39%
0
0.00
Aug 31, 2026
1.04
1.04
1.04
1.04
1.04
-3.18%
0
0.00
Aug 28, 2026
1.08
1.08
1.07
1.07
1.07
-3.78%
0
0.00
Aug 27, 2026
1.10
1.11
1.10
1.11
1.11
-1.94%
0
0.00
Aug 26, 2026
1.13
1.13
1.13
1.13
1.13
+1.98%
0
0.00
Aug 25, 2026
1.11
1.11
1.11
1.11
1.11
+3.15%
0
0.00
Aug 24, 2026
1.08
1.08
1.08
1.08
1.08
+1.13%
0
0.00
Aug 21, 2026
1.07
1.07
1.07
1.07
1.07
+2.30%
0
0.00
Aug 20, 2026
1.04
1.04
1.04
1.04
1.04
-1.33%
0
0.00
Aug 19, 2026
1.06
1.06
1.06
1.06
1.06
-1.86%
0
0.00
Aug 18, 2026
1.08
1.08
1.08
1.08
1.08
-0.55%
0
0.00
Aug 17, 2026
1.08
1.08
1.08
1.08
1.08
-2.70%
0
0.00
Aug 14, 2026
1.11
1.11
1.11
1.11
1.11
+0.72%
0
0.00
Aug 13, 2026
1.11
1.11
1.10
1.10
1.10
-0.18%
0
0.00
Aug 12, 2026
1.11
1.11
1.11
1.11
1.11
+1.28%
0
0.00
Aug 11, 2026
1.09
1.09
1.09
1.09
1.09
-4.55%
0
0.00
Aug 10, 2026
1.12
1.14
1.12
1.14
1.14
+13.72%
900
0.66
Aug 07, 2026
1.03
1.03
1.01
1.01
1.01
-0.98%
0
0.00
Aug 06, 2026
1.02
1.02
1.02
1.02
1.02
+1.60%
0
0.00
Aug 05, 2026
0.99
1.00
0.99
1.00
1.00
-1.96%
0
0.00
Aug 04, 2026
0.98
1.02
0.98
1.02
1.02
+4.72%
20,000
18.94
Aug 03, 2026
0.97
0.97
0.97
0.97
0.97
+1.67%
0
0.00
Jul 31, 2026
0.96
0.96
0.96
0.96
0.96
+2.57%
0
0.00
Jul 30, 2026
0.92
0.93
0.92
0.93
0.93
+2.19%
0
0.00
Jul 29, 2026
0.92
0.92
0.91
0.91
0.91
-9.86%
0
0.00
Jul 28, 2026
1.01
1.01
1.01
1.01
1.01
+0.20%
0
0.00
Jul 27, 2026
1.00
1.01
1.00
1.01
1.01
0.00%
60,000
579.40
Jul 24, 2026
1.02
1.02
1.01
1.01
1.01
+7.20%
854
9.49
Jul 23, 2026
0.94
0.94
0.94
0.94
0.94
-4.26%
0
0.00
Jul 22, 2026
0.87
0.99
0.87
0.99
0.99
+17.66%
427
5.13
Jul 21, 2026
0.83
0.84
0.83
0.84
0.84
-3.79%
0
0.00
Jul 20, 2026
0.77
0.87
0.77
0.87
0.87
+22.85%
1,500
25.25
Jul 17, 2026
0.75
0.75
0.71
0.71
0.71
-4.58%
0
0.00
Jul 16, 2026
0.74
0.74
0.74
0.74
0.74
+0.13%
0
0.00
Jul 15, 2026
0.74
0.74
0.74
0.74
0.74
-0.67%
0
0.00
Jul 14, 2026
0.75
0.75
0.75
0.75
0.75
-3.36%
0
0.00
Jul 13, 2026
0.77
0.77
0.77
0.77
0.77
+1.18%
0
0.00
Rows:
50