tiprankstipranks
Gatekeeper Systems Inc (GKPRF)
OTHER OTC:GKPRF
US Market
GKPRF
Gatekeeper Systems
RESEARCH TOOLSreports

Gatekeeper Systems (GKPRF) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.92
0.95
0.91
0.92
0.92
+4.09%
271,185
1.57
Apr 07, 2026
0.97
0.98
0.87
0.88
0.88
-2.44%
86,025
0.49
Apr 06, 2026
0.89
0.92
0.88
0.90
0.90
+1.12%
61,845
0.35
Apr 03, 2026
0.81
0.90
0.81
0.89
0.89
0.00%
0
0.00
Apr 02, 2026
0.81
0.90
0.81
0.89
0.89
+6.19%
169,206
0.92
Apr 01, 2026
0.91
0.91
0.81
0.84
0.84
+3.07%
304,585
1.63
Mar 31, 2026
0.80
0.83
0.79
0.82
0.82
+3.56%
143,381
0.78
Mar 30, 2026
0.76
0.79
0.76
0.79
0.79
+1.68%
175,019
0.91
Mar 27, 2026
0.79
0.81
0.77
0.77
0.77
-1.78%
134,875
0.64
Mar 26, 2026
0.86
0.86
0.77
0.79
0.79
-7.62%
223,260
1.05
Mar 25, 2026
0.88
0.91
0.85
0.85
0.85
-2.51%
128,269
0.60
Mar 24, 2026
0.89
0.91
0.86
0.88
0.88
-2.45%
80,996
0.38
Mar 23, 2026
0.86
0.90
0.86
0.90
0.90
+4.55%
105,575
0.50
Mar 20, 2026
0.93
0.93
0.84
0.86
0.86
-4.98%
403,486
1.93
Mar 19, 2026
0.88
0.91
0.87
0.90
0.90
+0.33%
150,210
0.72
Mar 18, 2026
0.93
0.94
0.90
0.90
0.90
-4.86%
244,331
1.17
Mar 17, 2026
0.97
1.01
0.94
0.95
0.95
-1.05%
173,056
0.82
Mar 16, 2026
1.02
1.02
0.93
0.96
0.96
-1.54%
238,320
1.13
Mar 13, 2026
0.98
1.02
0.92
0.97
0.97
-0.92%
508,721
2.42
Mar 12, 2026
1.02
1.03
0.97
0.98
0.98
-2.29%
199,320
0.94
Mar 11, 2026
1.03
1.03
0.99
1.00
1.00
-2.72%
129,473
0.60
Mar 10, 2026
1.00
1.06
1.00
1.03
1.03
+3.93%
200,719
0.93
Mar 09, 2026
0.98
1.00
0.96
0.99
0.99
-2.27%
200,972
0.92
Mar 06, 2026
1.05
1.05
0.99
1.02
1.02
-3.33%
106,943
0.49
Mar 05, 2026
1.05
1.05
1.02
1.05
1.05
-1.04%
80,458
0.37
Mar 04, 2026
1.03
1.09
1.00
1.06
1.06
+0.19%
177,241
0.81
Mar 03, 2026
1.01
1.06
1.01
1.06
1.06
-2.84%
151,500
0.67
Mar 02, 2026
1.15
1.15
1.03
1.09
1.09
-0.91%
375,389
1.68
Feb 27, 2026
1.11
1.13
1.07
1.10
1.10
0.00%
169,700
0.76
Feb 26, 2026
1.20
1.20
1.10
1.10
1.10
-1.79%
76,116
0.34
Feb 25, 2026
1.12
1.14
1.11
1.12
1.12
+1.36%
109,570
0.49
Feb 24, 2026
1.13
1.13
1.10
1.11
1.11
-2.21%
102,441
0.46
Feb 23, 2026
1.12
1.14
1.12
1.13
1.13
-0.44%
114,278
0.51
Feb 20, 2026
1.15
1.16
1.12
1.14
1.14
-0.53%
58,670
0.26
Feb 19, 2026
1.14
1.15
1.07
1.14
1.14
+0.97%
246,705
1.10
Feb 18, 2026
1.17
1.17
1.12
1.13
1.13
-3.42%
172,230
0.75
Feb 17, 2026
1.19
1.19
1.15
1.17
1.17
-1.93%
219,295
0.92
Feb 16, 2026
1.21
1.21
1.19
1.19
1.19
0.00%
0
0.00
Feb 13, 2026
1.21
1.21
1.19
1.19
1.19
-0.58%
98,257
0.40
Feb 12, 2026
1.24
1.24
1.19
1.20
1.20
-2.44%
84,650
0.33
Feb 11, 2026
1.26
1.26
1.21
1.23
1.23
0.00%
77,965
0.29
Feb 10, 2026
1.25
1.26
1.24
1.24
1.24
+0.81%
81,499
0.31
Feb 09, 2026
1.26
1.26
1.22
1.23
1.23
-0.81%
74,298
0.27
Feb 06, 2026
1.33
1.33
1.22
1.24
1.24
+2.48%
156,511
0.56
Feb 05, 2026
1.27
1.27
1.17
1.21
1.21
-3.59%
179,392
0.62
Feb 04, 2026
1.29
1.29
1.24
1.26
1.26
-1.18%
188,082
0.62
Feb 03, 2026
1.30
1.34
1.25
1.27
1.27
+1.20%
145,269
0.42
Feb 02, 2026
1.30
1.30
1.25
1.26
1.26
0.00%
203,257
0.56
Jan 30, 2026
1.18
1.33
1.17
1.26
1.26
+4.58%
534,870
1.50
Jan 29, 2026
1.19
1.21
1.17
1.20
1.20
0.00%
214,253
0.60
Rows:
50