Gatekeeper Systems(GKPRF)
$1.17+0.02 (+1.74%)
GKPRF
Gatekeeper Systems historical prices
$1.17
At close:+0.02 (+1.74%)
Gatekeeper Systems (GKPRF) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | +1.74% | 64,438 | 0.72 |
| Nov 10, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | +0.88% | 107,924 | 1.22 |
| Nov 09, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +1.75% | 27,924 | 0.31 |
| Nov 06, 2026 | 1.14 | 1.15 | 1.06 | 1.14 | 1.14 | +0.88% | 110,111 | 1.22 |
| Nov 05, 2026 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | 0.00% | 173,104 | 1.90 |
| Nov 04, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 75,803 | 0.79 |
| Nov 03, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.44% | 34,916 | 0.36 |
| Nov 02, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 109,968 | 1.08 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -5.04% | 116,098 | 1.14 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | +0.08% | 21,078 | 0.20 |
| Oct 28, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | 0.00% | 57,697 | 0.53 |
| Oct 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +1.68% | 26,643 | 0.24 |
| Oct 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 201,525 | 1.86 |
| Oct 23, 2026 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | +9.82% | 319,304 | 2.99 |
| Oct 22, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -1.58% | 135,992 | 1.28 |
| Oct 21, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | +0.26% | 160,107 | 1.48 |
| Oct 20, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.00% | 38,485 | 0.35 |
| Oct 19, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | +3.18% | 80,018 | 0.62 |
| Oct 16, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -3.08% | 100,627 | 0.77 |
| Oct 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.22% | 95,619 | 0.73 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.96% | 186,420 | 1.41 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.13% | 32,434 | 0.24 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | +0.41% | 89,136 | 0.68 |
| Oct 09, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | +2.50% | 62,168 | 0.47 |
| Oct 08, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +2.13% | 55,662 | 0.42 |
| Oct 07, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.26% | 9,732 | 0.07 |
| Oct 06, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | +0.85% | 13,912 | 0.10 |
| Oct 05, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | +1.72% | 179,061 | 1.37 |
| Oct 02, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +1.75% | 100,532 | 0.78 |
| Oct 01, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 114,841 | 0.88 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 0.00% | 100,284 | 0.78 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 108,180 | 0.84 |
| Sep 28, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | +0.83% | 56,155 | 0.44 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | +0.84% | 86,836 | 0.66 |
| Sep 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 90,921 | 0.69 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -1.47% | 35,208 | 0.27 |
| Sep 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | +1.92% | 60,552 | 0.46 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.83% | 81,542 | 0.62 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -0.40% | 20,666 | 0.16 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +2.06% | 46,423 | 0.35 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.41% | 37,601 | 0.28 |
| Sep 15, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 104,506 | 0.77 |
| Sep 14, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -0.74% | 58,013 | 0.42 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.77% | 129,416 | 0.88 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -1.11% | 26,054 | 0.18 |
| Sep 09, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.45% | 60,134 | 0.40 |
| Sep 08, 2026 | 1.33 | 1.34 | 1.17 | 1.31 | 1.31 | -1.88% | 113,958 | 0.77 |
| Sep 07, 2026 | 1.23 | 1.33 | 1.21 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.23 | 1.33 | 1.21 | 1.33 | 1.33 | +9.02% | 231,408 | 1.53 |
| Sep 03, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | +3.04% | 44,395 | 0.29 |
