Gatekeeper Systems Inc. (1GK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4140

-0.0060

(-1.43%)

As of 08:05AM CEST. Market open.

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	10,000
Jun 24, 2024	-	-	-	-	-	-
Jun 21, 2024	0.4000	0.4080	0.4000	0.4080	0.4080	-
Jun 20, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jun 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 18, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jun 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 14, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jun 13, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Jun 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 11, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Jun 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 07, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Jun 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 05, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Jun 04, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Jun 03, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
May 31, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 30, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
May 29, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
May 28, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
May 27, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
May 24, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
May 23, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
May 22, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
May 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
May 17, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
May 16, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
May 15, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
May 14, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 13, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
May 10, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
May 09, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 08, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 07, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 06, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
May 03, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
May 02, 2024	0.4520	0.4520	0.4480	0.4480	0.4480	-
Apr 30, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 26, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Apr 25, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 24, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	-
Apr 23, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 22, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Apr 19, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Apr 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 17, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 12, 2024	0.4940	0.4960	0.4940	0.4960	0.4960	-
Apr 11, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 09, 2024	0.5750	0.5750	0.5600	0.5600	0.5600	-
Apr 08, 2024	0.5650	0.5650	0.5400	0.5400	0.5400	-
Apr 05, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 04, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	-
Apr 03, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 28, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	-
Mar 27, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 26, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	-
Mar 25, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 22, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 21, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 20, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 19, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 18, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Mar 15, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 14, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 12, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 11, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Mar 08, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 07, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 06, 2024	0.4580	0.4620	0.4580	0.4620	0.4620	-
Mar 05, 2024	0.4520	0.4520	0.4500	0.4500	0.4500	-
Mar 04, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 01, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Feb 29, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 28, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Feb 27, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Feb 26, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Feb 23, 2024	0.4220	0.4260	0.4220	0.4260	0.4260	-
Feb 22, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Feb 21, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Feb 20, 2024	0.4500	0.4500	0.4460	0.4460	0.4460	-
Feb 19, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Feb 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 14, 2024	0.3980	0.4000	0.3980	0.4000	0.4000	-
Feb 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 12, 2024	0.4300	0.4300	0.4140	0.4140	0.4140	-
Feb 09, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Feb 08, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Feb 07, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 06, 2024	0.4520	0.4800	0.4500	0.4800	0.4800	10,000
Feb 05, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Feb 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,848.59+293.73(+1.36%)

S&P 5005,447.87-16.75(-0.31%)

DOW39,411.21+260.88(+0.67%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL81.630.00(0.00%)

Bitcoin CAD83,404.90-1,704.52(-2.00%)

Gatekeeper Systems Inc. (1GK.F)

S&P/TSX
21,848.59
+293.73(+1.36%)

S&P 500
5,447.87
-16.75(-0.31%)

DOW
39,411.21
+260.88(+0.67%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
81.63
0.00(0.00%)

Bitcoin CAD
83,404.90
-1,704.52(-2.00%)