Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.60	0.63	0.57	0.63	0.63	6.97%	253,748
Jun 18, 2025	0.62	0.62	0.59	0.59	0.59	-1.12%	172,797
Jun 17, 2025	0.59	0.61	0.58	0.60	0.60	0.89%	199,371
Jun 16, 2025	0.58	0.61	0.58	0.59	0.59	1.23%	398,386
Jun 13, 2025	0.53	0.60	0.53	0.59	0.59	12.07%	639,920
Jun 12, 2025	0.53	0.53	0.51	0.52	0.52	-2.60%	124,304
Jun 11, 2025	0.54	0.54	0.53	0.54	0.54	-0.26%	189,004
Jun 10, 2025	0.58	0.58	0.53	0.54	0.54	-4.70%	155,532
Jun 9, 2025	0.53	0.56	0.52	0.56	0.56	5.66%	585,842
Jun 6, 2025	0.48	0.54	0.48	0.53	0.53	10.45%	560,670
Jun 5, 2025	0.50	0.50	0.48	0.48	0.48	-2.01%	78,924
Jun 4, 2025	0.49	0.51	0.48	0.49	0.49	0.61%	327,195
Jun 3, 2025	0.47	0.49	0.47	0.49	0.49	4.83%	333,464
Jun 2, 2025	0.44	0.48	0.44	0.47	0.47	6.96%	215,561
May 30, 2025	0.43	0.45	0.43	0.44	0.44	0.46%	315,553
May 29, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	125,036
May 28, 2025	0.42	0.42	0.41	0.42	0.42	-0.66%	138,679
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