Gatekeeper Systems Inc. (GKPRF)
OTCMKTS · Delayed Price · Currency is USD
1.060
+0.060 (6.00%)
Apr 22, 2026, 10:05 AM EST
GKPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 154,142 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 137,322 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -3.17% | 125,945 |
| Apr 16, 2026 | 1.02 | 1.17 | 1.02 | 1.11 | 1.11 | 6.25% | 516,417 |
| Apr 15, 2026 | 1.00 | 1.05 | 0.95 | 1.04 | 1.04 | 6.61% | 185,813 |
| Apr 14, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 1.56% | 119,131 |
| Apr 13, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.99% | 206,534 |
| Apr 10, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -0.11% | 110,754 |
| Apr 9, 2026 | 0.87 | 0.99 | 0.87 | 0.98 | 0.98 | 7.04% | 125,072 |
| Apr 8, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 4.16% | 271,185 |
| Apr 7, 2026 | 0.97 | 0.98 | 0.87 | 0.88 | 0.88 | -2.51% | 86,025 |
| Apr 6, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 1.20% | 52,645 |
| Apr 2, 2026 | 0.81 | 0.90 | 0.81 | 0.89 | 0.89 | 6.19% | 160,806 |
| Apr 1, 2026 | 0.91 | 0.91 | 0.81 | 0.84 | 0.84 | 3.07% | 304,585 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 3.45% | 143,381 |
| Mar 30, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 1.72% | 175,019 |
| Mar 27, 2026 | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -1.73% | 134,875 |
| Mar 26, 2026 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -7.64% | 223,260 |
| Mar 25, 2026 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -2.58% | 128,269 |
| Mar 24, 2026 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -2.44% | 80,996 |
| Mar 23, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.64% | 105,575 |
| Mar 20, 2026 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -4.98% | 403,486 |
| Mar 19, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 0.33% | 150,210 |
| Mar 18, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.92% | 244,331 |
| Mar 17, 2026 | 0.97 | 1.01 | 0.94 | 0.95 | 0.95 | -1.02% | 173,056 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.93 | 0.96 | 0.96 | -1.54% | 238,320 |
| Mar 13, 2026 | 0.98 | 1.02 | 0.92 | 0.97 | 0.97 | -0.88% | 508,721 |
| Mar 12, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -2.39% | 199,320 |
| Mar 11, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.62% | 129,473 |
| Mar 10, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 3.93% | 199,419 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -2.36% | 200,872 |
| Mar 6, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -3.24% | 105,443 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -1.04% | 80,458 |
| Mar 4, 2026 | 1.03 | 1.09 | 1.00 | 1.06 | 1.06 | 0.09% | 177,241 |
| Mar 3, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -2.75% | 151,500 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.91% | 374,089 |
| Feb 27, 2026 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | - | 167,700 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -1.79% | 76,116 |
| Feb 25, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.27% | 109,570 |
| Feb 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.12% | 102,441 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 114,278 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.61% | 58,670 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | 1.06% | 246,705 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 172,230 |
| Feb 17, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.01% | 219,295 |
| Feb 13, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 98,257 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 84,650 |
| 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 |