Gatekeeper Systems Inc. (GKPRF)
OTCMKTS · Delayed Price · Currency is USD
1.330
+0.110 (9.02%)
Sep 4, 2026, 4:00 PM EST
GKPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.23 | 1.33 | 1.21 | 1.33 | 1.33 | 9.02% | 217,908 |
| Sep 3, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 3.00% | 43,895 |
| Sep 2, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.18 | 0.98% | 89,714 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -4.98% | 129,246 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.23 | -0.04% | 19,486 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.76% | 84,696 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 66,961 |
| Aug 26, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | -0.90% | 66,212 |
| Aug 25, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.29% | 109,263 |
| Aug 24, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 1.94% | 97,855 |
| Aug 21, 2026 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | 2.91% | 239,636 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.09% | 152,041 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 48,858 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 54,460 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 73,769 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 86,790 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.35% | 12,206 |
| Aug 12, 2026 | 1.29 | 1.31 | 1.24 | 1.30 | 1.30 | -0.35% | 206,513 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.42% | 50,421 |
| Aug 10, 2026 | 1.32 | 1.39 | 1.30 | 1.30 | 1.29 | -1.93% | 240,704 |
| Aug 7, 2026 | 1.21 | 1.35 | 1.20 | 1.32 | 1.32 | 9.54% | 393,547 |
| Aug 6, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -1.23% | 152,055 |
| Aug 5, 2026 | 1.06 | 1.22 | 1.06 | 1.22 | 1.22 | 4.27% | 338,619 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -2.90% | 117,312 |
| Aug 3, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 0.42% | 127,514 |
| Jul 31, 2026 | 1.14 | 1.25 | 1.13 | 1.20 | 1.20 | 6.19% | 398,118 |
| Jul 30, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 5.61% | 79,926 |
| Jul 29, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 121,895 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -3.00% | 213,231 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -3.37% | 90,950 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.38% | 296,503 |
| Jul 23, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 6.13% | 228,316 |
| Jul 22, 2026 | 1.09 | 1.19 | 1.06 | 1.11 | 1.11 | 16.84% | 1,212,149 |
| Jul 21, 2026 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -1.02% | 138,614 |
| Jul 20, 2026 | 0.95 | 1.02 | 0.95 | 0.96 | 0.96 | 5.47% | 177,892 |
| Jul 17, 2026 | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | 5.99% | 252,576 |
| Jul 16, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -0.57% | 63,819 |
| Jul 15, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.39% | 9,998 |
| Jul 14, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -2.25% | 82,156 |
| Jul 13, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.29% | 55,771 |
| Jul 10, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.06% | 6,180 |
| Jul 9, 2026 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | -2.44% | 73,845 |
| Jul 8, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 3.88% | 34,260 |
| Jul 7, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -3.44% | 55,796 |
| Jul 6, 2026 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | -4.23% | 154,616 |
| Jul 2, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.96% | 70,377 |
| Jul 1, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.96% | 80,423 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.87% | 293,578 |
| Jun 29, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 0.70% | 126,082 |
| Jun 26, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.33% | 33,180 |