Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	43,849
Mar 13, 2025	0.34	0.35	0.34	0.34	0.34	-0.14%	65,443
Mar 12, 2025	0.37	0.37	0.33	0.35	0.35	8.05%	14,275
Mar 11, 2025	0.32	0.33	0.31	0.32	0.32	-1.72%	40,396
Mar 10, 2025	0.31	0.33	0.31	0.33	0.33	-0.01%	54,136
Mar 7, 2025	0.31	0.33	0.31	0.33	0.33	-0.32%	124,630
Mar 6, 2025	0.32	0.33	0.32	0.33	0.33	0.38%	17,033
Mar 5, 2025	0.33	0.33	0.32	0.32	0.32	5.25%	11,489
Mar 4, 2025	0.33	0.33	0.30	0.31	0.31	-7.77%	277,698
Mar 3, 2025	0.36	0.36	0.33	0.33	0.33	-8.45%	56,788
Feb 28, 2025	0.35	0.37	0.35	0.37	0.37	1.05%	41,251
Feb 27, 2025	0.37	0.37	0.34	0.36	0.36	0.08%	6,331
Feb 26, 2025	0.36	0.36	0.36	0.36	0.36	1.12%	2,150
Feb 25, 2025	0.38	0.38	0.36	0.36	0.36	-5.53%	42,078
Feb 24, 2025	0.38	0.38	0.38	0.38	0.38	3.42%	36,100
Feb 21, 2025	0.40	0.40	0.37	0.37	0.37	-6.12%	134,837
Feb 20, 2025	0.37	0.39	0.37	0.39	0.39	-0.09%	18,768
Feb 19, 2025	0.38	0.39	0.36	0.39	0.39	-1.85%	78,816
Feb 18, 2025	0.44	0.44	0.40	0.40	0.40	-7.58%	80,224
Feb 14, 2025	0.43	0.44	0.40	0.43	0.43	1.17%	143,115
Feb 13, 2025	0.41	0.43	0.37	0.43	0.43	5.27%	208,366