Gatekeeper Systems Inc. (GKPRF)
OTCMKTS · Delayed Price · Currency is USD
1.190
-0.040 (-3.25%)
Feb 12, 2026, 2:28 PM EST
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | 0.46% | 96,102 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -4.10% | 232,907 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.32 | 1.37 | 1.37 | -1.16% | 251,487 |
| Jan 9, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 2.83% | 163,832 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | -1.18% | 229,835 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 232,545 |
| Jan 6, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -3.70% | 210,194 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.34 | 1.43 | 1.43 | 6.94% | 283,052 |
| Jan 2, 2026 | 1.36 | 1.37 | 1.27 | 1.34 | 1.34 | -0.89% | 520,442 |
| Dec 31, 2025 | 1.30 | 1.36 | 1.23 | 1.35 | 1.35 | 4.64% | 699,996 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.28 | 1.29 | 1.29 | -8.69% | 1,188,195 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.40 | 1.42 | 1.41 | -6.29% | 436,761 |
| Dec 26, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.27% | 90,391 |
| Dec 24, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | - | 72,882 |
| Dec 23, 2025 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -3.46% | 328,056 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | 1.30% | 151,762 |
| Dec 19, 2025 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 3.36% | 213,271 |
| Dec 18, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -0.67% | 263,377 |
| Dec 17, 2025 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -3.04% | 327,951 |
| Dec 16, 2025 | 1.49 | 1.64 | 1.44 | 1.55 | 1.55 | 4.53% | 395,777 |
| Dec 15, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -2.37% | 347,503 |
| Dec 12, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | 1.74% | 438,330 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 138,251 |
| Dec 10, 2025 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -0.86% | 341,127 |
| Dec 9, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.75% | 180,767 |
| Dec 8, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.03% | 127,425 |
| Dec 5, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 0.39% | 166,250 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | -1.65% | 634,386 |
| Dec 3, 2025 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.88% | 106,751 |
| Dec 2, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 111,895 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -4.36% | 250,243 |