Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.42	0.43	0.40	0.42	0.42	0.67%	315,622
May 23, 2025	0.40	0.42	0.40	0.42	0.42	1.89%	303,679
May 22, 2025	0.42	0.42	0.40	0.41	0.41	1.10%	202,616
May 21, 2025	0.42	0.42	0.41	0.41	0.41	-2.04%	232,743
May 20, 2025	0.43	0.43	0.39	0.42	0.42	-6.47%	658,107
May 19, 2025	0.42	0.45	0.42	0.45	0.45	11.61%	461,289
May 16, 2025	0.38	0.40	0.36	0.40	0.40	10.44%	305,836
May 15, 2025	0.33	0.38	0.33	0.36	0.36	-2.43%	175,808
May 14, 2025	0.32	0.37	0.31	0.37	0.37	12.12%	349,769
May 13, 2025	0.33	0.33	0.33	0.33	0.33	4.20%	9,250
May 12, 2025	0.30	0.32	0.30	0.32	0.32	3.50%	181,497
May 9, 2025	0.31	0.31	0.30	0.31	0.31	1.73%	12,496
May 8, 2025	0.30	0.31	0.30	0.30	0.30	-3.22%	5,788
May 7, 2025	0.33	0.33	0.31	0.31	0.31	-2.87%	24,174
May 6, 2025	0.32	0.32	0.31	0.32	0.32	2.37%	25,859
May 5, 2025	0.30	0.32	0.30	0.31	0.31	4.20%	74,366
May 2, 2025	0.31	0.31	0.29	0.30	0.30	-2.23%	124,983
May 1, 2025	0.31	0.31	0.30	0.31	0.31	1.10%	481,513
Apr 30, 2025	0.30	0.30	0.30	0.30	0.30	7.24%	55,500
Apr 29, 2025	0.29	0.29	0.28	0.28	0.28	-6.75%	227,928
Apr 28, 2025	0.31	0.31	0.29	0.30	0.30	3.13%	325,631
Apr 25, 2025	0.30	0.30	0.29	0.29	0.29	-1.90%	98,380
Apr 24, 2025	0.30	0.31	0.29	0.30	0.30	-1.53%	172,957
Apr 23, 2025	0.34	0.34	0.30	0.30	0.30	3.62%	45,630
Apr 22, 2025	0.30	0.30	0.29	0.29	0.29	-2.00%	2,659
Apr 21, 2025	0.31	0.31	0.30	0.30	0.30	-3.09%	6,509
Apr 17, 2025	0.31	0.31	0.30	0.31	0.31	-1.73%	47,914
Apr 16, 2025	0.34	0.34	0.32	0.32	0.32	-2.11%	2,750
Apr 15, 2025	0.32	0.32	0.31	0.32	0.32	-0.98%	1,818
Apr 14, 2025	0.33	0.33	0.33	0.33	0.33	1.01%	699
Apr 11, 2025	0.31	0.33	0.31	0.32	0.32	1.34%	2,850
Apr 10, 2025	0.33	0.33	0.32	0.32	0.32	-2.88%	21,567
Apr 9, 2025	0.29	0.33	0.29	0.33	0.33	1.43%	29,542
Apr 8, 2025	0.35	0.35	0.30	0.32	0.32	3.97%	24,140
Apr 7, 2025	0.29	0.31	0.29	0.31	0.31	-1.78%	56,850
Apr 4, 2025	0.31	0.32	0.31	0.32	0.32	-4.42%	18,362
Apr 3, 2025	0.32	0.34	0.32	0.33	0.33	-0.06%	156,287
Apr 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.17%	15,505
Apr 1, 2025	0.34	0.34	0.33	0.33	0.33	-1.68%	40,343
Mar 31, 2025	0.34	0.34	0.33	0.34	0.34	-0.10%	18,161
Mar 28, 2025	0.34	0.35	0.34	0.34	0.34	-5.77%	54,135
Mar 27, 2025	0.36	0.36	0.36	0.36	0.36	3.20%	260
Mar 26, 2025	0.35	0.35	0.35	0.35	0.35	-2.71%	31,000
Mar 25, 2025	0.36	0.36	0.35	0.36	0.36	-0.79%	87,107
Mar 24, 2025	0.37	0.37	0.36	0.36	0.36	-5.82%	131,470
Mar 21, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	218,682
Mar 20, 2025	0.38	0.39	0.38	0.38	0.38	-1.04%	29,420
Mar 19, 2025	0.38	0.39	0.36	0.38	0.38	12.44%	53,720
Mar 18, 2025	0.34	0.34	0.33	0.34	0.34	3.48%	56,900
Mar 17, 2025	0.37	0.37	0.33	0.33	0.33	-3.96%	128,455