Gatekeeper Systems Inc. (GKPRF)
OTCMKTS · Delayed Price · Currency is USD
1.160
+0.020 (1.75%)
Nov 9, 2026, 4:00 PM EST
GKPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 27,924 |
| Nov 6, 2026 | 1.14 | 1.15 | 1.06 | 1.14 | 1.14 | 0.88% | 110,111 |
| Nov 5, 2026 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | - | 173,104 |
| Nov 4, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.47% | 75,803 |
| Nov 3, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.47% | 34,916 |
| Nov 2, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 109,968 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -5.04% | 116,098 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.08% | 21,078 |
| Oct 28, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | - | 57,697 |
| Oct 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 26,643 |
| Oct 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 201,525 |
| Oct 23, 2026 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | 9.82% | 319,304 |
| Oct 22, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -1.58% | 135,992 |
| Oct 21, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 0.26% | 160,107 |
| Oct 20, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 38,485 |
| Oct 19, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 3.18% | 80,018 |
| Oct 16, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -3.08% | 100,627 |
| Oct 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.22% | 95,619 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.96% | 186,420 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.13% | 32,434 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.41% | 89,136 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 62,168 |
| Oct 8, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.13% | 55,662 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.26% | 9,332 |
| Oct 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 13,312 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 178,561 |
| Oct 2, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 100,532 |
| Oct 1, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 110,241 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 92,884 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 108,180 |
| Sep 28, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 56,155 |
| Sep 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 86,836 |
| Sep 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 90,921 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -1.51% | 35,208 |
| Sep 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.96% | 60,552 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.87% | 81,542 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -0.36% | 20,666 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.98% | 46,423 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.49% | 37,601 |
| Sep 15, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 104,506 |
| Sep 14, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -0.74% | 58,013 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.77% | 129,416 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -1.11% | 22,154 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.45% | 59,034 |
| Sep 8, 2026 | 1.33 | 1.34 | 1.17 | 1.31 | 1.31 | -1.88% | 113,958 |
| 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 |