Gateway Real Estate AG (GTY) Historical Prices

Time Period

Events

DE:GTY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.32	0.32	0.27	0.31	0.31	-3.16%	118	0.02
Oct 29, 2026	0.30	0.32	0.30	0.32	0.32	-0.63%	0	0.00
Oct 28, 2026	0.32	0.34	0.28	0.32	0.32	-5.36%	143	0.03
Oct 27, 2026	0.32	0.36	0.27	0.34	0.34	-1.18%	10,454	2.05
Oct 26, 2026	0.31	0.34	0.26	0.34	0.34	-5.56%	3,409	0.68
Oct 23, 2026	0.30	0.36	0.30	0.36	0.36	+7.46%	828	0.16
Oct 22, 2026	0.35	0.36	0.29	0.34	0.34	-6.94%	1,345	0.26
Oct 21, 2026	0.36	0.39	0.35	0.36	0.36	+6.82%	8,473	1.71
Oct 20, 2026	0.38	0.38	0.31	0.34	0.34	-11.32%	1,439	0.29
Oct 19, 2026	0.37	0.38	0.30	0.38	0.38	+18.75%	2,064	0.42
Oct 16, 2026	0.45	0.50	0.32	0.32	0.32	-20.99%	7,193	1.48
Oct 15, 2026	0.41	0.46	0.36	0.41	0.41	-4.71%	193	0.04
Oct 14, 2026	0.60	0.65	0.38	0.43	0.43	-39.29%	21,712	4.81
Oct 13, 2026	0.38	0.77	0.32	0.70	0.70	+84.21%	115,317	42.68
Oct 12, 2026	0.31	0.53	0.31	0.38	0.38	+19.12%	53,340	28.69
Oct 09, 2026	0.31	0.36	0.28	0.32	0.32	+3.91%	2,729	1.45
Oct 08, 2026	0.25	0.33	0.25	0.31	0.31	+5.50%	346	0.18
Oct 07, 2026	0.31	0.32	0.26	0.29	0.29	-3.64%	2,104	1.13
Oct 06, 2026	0.34	0.35	0.29	0.30	0.30	-14.20%	5,390	3.04
Oct 05, 2026	0.35	0.38	0.33	0.35	0.35	-6.88%	1,117	0.64
Oct 02, 2026	0.33	0.38	0.29	0.38	0.38	+13.51%	2,255	1.31
Oct 01, 2026	0.36	0.36	0.32	0.33	0.33	-9.02%	3,623	2.18
Sep 30, 2026	0.42	0.42	0.30	0.37	0.37	-14.29%	3,547	2.17
Sep 29, 2026	0.33	0.46	0.33	0.43	0.43	+31.38%	27,531	22.98
Sep 28, 2026	0.33	0.36	0.29	0.33	0.33	-4.69%	88	0.07
Sep 25, 2026	0.33	0.37	0.33	0.34	0.34	+2.40%	3	0.00
Sep 24, 2026	0.34	0.36	0.33	0.33	0.33	-1.19%	3	0.00
Sep 23, 2026	0.34	0.37	0.34	0.34	0.34	-2.32%	43	0.03
Sep 22, 2026	0.34	0.37	0.32	0.35	0.35	+2.07%	3,036	2.42
Sep 21, 2026	0.34	0.37	0.31	0.34	0.34	-1.46%	241	0.19
Sep 18, 2026	0.34	0.34	0.32	0.34	0.34	-4.72%	47	0.04
Sep 17, 2026	0.34	0.36	0.31	0.36	0.36	+6.51%	136	0.11
Sep 16, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	0	0.00
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	0	0.00
Sep 14, 2026	0.35	0.37	0.31	0.34	0.34	-1.16%	304	0.24
Sep 11, 2026	0.35	0.36	0.32	0.34	0.34	+2.38%	186	0.15
Sep 10, 2026	0.36	0.41	0.32	0.34	0.34	-5.88%	641	0.51
Sep 09, 2026	0.33	0.36	0.31	0.36	0.36	+5.00%	281	0.22
Sep 08, 2026	0.34	0.34	0.34	0.34	0.34	-10.05%	0	0.00
Sep 07, 2026	0.34	0.38	0.34	0.38	0.38	+6.48%	6	0.00
Sep 04, 2026	0.31	0.40	0.31	0.36	0.36	-3.01%	8,893	7.58
Sep 03, 2026	0.31	0.37	0.31	0.37	0.37	+9.91%	1,557	1.36
Sep 02, 2026	0.37	0.37	0.33	0.33	0.33	-3.48%	30	0.03
Sep 01, 2026	0.36	0.39	0.35	0.35	0.35	+7.81%	1,205	1.06
Aug 31, 2026	0.36	0.37	0.32	0.32	0.32	-5.88%	51	0.04
Aug 28, 2026	0.32	0.36	0.32	0.34	0.34	+2.10%	481	0.43
Aug 27, 2026	0.32	0.36	0.32	0.33	0.33	-5.13%	564	0.50
Aug 26, 2026	0.37	0.37	0.32	0.35	0.35	+2.33%	34	0.03
Aug 25, 2026	0.33	0.36	0.33	0.34	0.34	-0.29%	78	0.07
Aug 24, 2026	0.34	0.39	0.32	0.34	0.34	-1.71%	2,137	1.95

Gateway Real Estate AG historical prices

Gateway Real Estate AG (GTY) Historical Prices

Become an Expert with TipRanks Premium