Gatekeeper Systems Inc. (GKPRF)
OTCMKTS · Delayed Price · Currency is USD
0.7745
-0.01357 (-1.72%)
At close: Mar 27, 2026
GKPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -1.73% | 134,875 |
| Mar 26, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -7.64% | 223,260 |
| Mar 25, 2026 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -2.58% | 128,269 |
| Mar 24, 2026 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -2.44% | 80,996 |
| Mar 23, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.64% | 105,575 |
| Mar 20, 2026 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -4.98% | 403,486 |
| Mar 19, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 0.33% | 150,210 |
| Mar 18, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.92% | 244,331 |
| Mar 17, 2026 | 0.97 | 1.01 | 0.94 | 0.95 | 0.95 | -1.02% | 173,056 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.93 | 0.96 | 0.96 | -1.54% | 238,320 |
| Mar 13, 2026 | 0.98 | 1.02 | 0.92 | 0.97 | 0.97 | -0.88% | 508,721 |
| Mar 12, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -2.39% | 199,320 |
| Mar 11, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.62% | 129,473 |
| Mar 10, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 3.93% | 199,419 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -2.36% | 200,872 |
| Mar 6, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -3.24% | 105,443 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -1.04% | 80,458 |
| Mar 4, 2026 | 1.03 | 1.09 | 1.00 | 1.06 | 1.06 | 0.09% | 177,241 |
| Mar 3, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -2.75% | 151,500 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.91% | 374,089 |
| Feb 27, 2026 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | - | 167,700 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -1.79% | 76,116 |
| Feb 25, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.27% | 109,570 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.12% | 102,441 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 114,278 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.61% | 58,670 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | 1.06% | 246,705 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 172,230 |
| Feb 17, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.01% | 219,295 |
| Feb 13, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 98,257 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 84,650 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 77,965 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 81,499 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 74,298 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | 2.48% | 156,511 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -3.59% | 179,392 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.18% | 186,982 |
| Feb 3, 2026 | 1.30 | 1.34 | 1.25 | 1.27 | 1.27 | 1.20% | 145,269 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -0.08% | 203,257 |
| Jan 30, 2026 | 1.18 | 1.33 | 1.17 | 1.26 | 1.26 | 4.67% | 534,870 |
| Jan 29, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | - | 208,053 |
| Jan 28, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 166,681 |
| Jan 27, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.33% | 73,252 |
| Jan 26, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | -2.56% | 234,480 |
| Jan 23, 2026 | 1.24 | 1.30 | 1.18 | 1.25 | 1.25 | -0.95% | 337,862 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | 4.83% | 262,366 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.51% | 228,917 |
| Jan 20, 2026 | 1.26 | 1.29 | 1.20 | 1.23 | 1.23 | -3.67% | 331,988 |
| Jan 16, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 117,830 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.22% | 136,663 |