Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.41	0.47	0.41	0.44	0.44	4.76%	416,218
Jan 30, 2025	0.40	0.43	0.30	0.42	0.42	-19.23%	3,509,303
Jan 29, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	43,900
Jan 28, 2025	0.50	0.51	0.49	0.51	0.51	-	87,100
Jan 27, 2025	0.52	0.53	0.49	0.51	0.51	-5.56%	139,813
Jan 24, 2025	0.54	0.54	0.52	0.54	0.54	3.85%	52,000
Jan 23, 2025	0.50	0.53	0.50	0.52	0.52	-	70,600
Jan 22, 2025	0.53	0.53	0.51	0.52	0.52	-3.70%	51,429
Jan 21, 2025	0.58	0.58	0.51	0.54	0.54	-6.90%	204,300
Jan 20, 2025	0.57	0.58	0.56	0.58	0.58	3.57%	21,900
Jan 17, 2025	0.53	0.56	0.53	0.56	0.56	7.69%	192,800
Jan 16, 2025	0.53	0.53	0.52	0.52	0.52	-	69,603
Jan 15, 2025	0.51	0.52	0.50	0.52	0.52	5.05%	206,700
Jan 14, 2025	0.52	0.52	0.50	0.50	0.50	-1.00%	120,511
Jan 13, 2025	0.56	0.56	0.50	0.50	0.50	-5.66%	208,535
Jan 10, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	51,900
Jan 9, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	98,200
Jan 8, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	69,500
Jan 7, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	51,700
Jan 6, 2025	0.57	0.59	0.56	0.59	0.59	3.51%	44,825
Jan 3, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	58,448
Jan 2, 2025	0.58	0.59	0.58	0.58	0.58	1.75%	101,400
Dec 31, 2024	0.59	0.59	0.57	0.57	0.57	-	61,100
Dec 30, 2024	0.59	0.59	0.57	0.57	0.57	-1.72%	56,100
Dec 27, 2024	0.59	0.60	0.58	0.58	0.58	-1.69%	122,800
Dec 24, 2024	0.58	0.60	0.58	0.59	0.59	3.51%	155,200
Dec 23, 2024	0.56	0.59	0.55	0.57	0.57	3.64%	152,400
Dec 20, 2024	0.64	0.68	0.53	0.55	0.55	-16.67%	735,545
Dec 19, 2024	0.65	0.66	0.65	0.66	0.66	-	30,040
Dec 18, 2024	0.68	0.68	0.65	0.66	0.66	-2.94%	71,700
Dec 17, 2024	0.69	0.69	0.67	0.68	0.68	-1.45%	42,000
Dec 16, 2024	0.70	0.70	0.69	0.69	0.69	-1.43%	85,000
Dec 13, 2024	0.67	0.70	0.67	0.70	0.70	2.94%	60,020
Dec 12, 2024	0.68	0.68	0.68	0.68	0.68	1.49%	4,018
Dec 11, 2024	0.69	0.69	0.65	0.67	0.67	-1.47%	63,443
Dec 10, 2024	0.69	0.70	0.68	0.68	0.68	-2.86%	52,500
Dec 9, 2024	0.68	0.72	0.68	0.70	0.70	-	156,400
Dec 6, 2024	0.66	0.70	0.66	0.70	0.70	4.48%	87,300
Dec 5, 2024	0.65	0.68	0.65	0.67	0.67	-	97,600
Dec 4, 2024	0.66	0.67	0.66	0.67	0.67	1.52%	26,500
Dec 3, 2024	0.67	0.67	0.65	0.66	0.66	-	74,126
Dec 2, 2024	0.67	0.68	0.66	0.66	0.66	-1.49%	59,800
Nov 29, 2024	0.66	0.67	0.66	0.67	0.67	1.52%	47,000
Nov 28, 2024	0.68	0.68	0.66	0.66	0.66	-1.49%	36,025
Nov 27, 2024	0.68	0.69	0.67	0.67	0.67	-1.47%	58,800
Nov 26, 2024	0.63	0.69	0.63	0.68	0.68	6.25%	128,218
Nov 25, 2024	0.64	0.66	0.64	0.64	0.64	-	153,524
Nov 22, 2024	0.63	0.65	0.62	0.64	0.64	1.59%	171,300
Nov 21, 2024	0.62	0.63	0.61	0.63	0.63	1.61%	96,446
Nov 20, 2024	0.62	0.62	0.61	0.62	0.62	-	119,600
Nov 19, 2024	0.61	0.63	0.61	0.62	0.62	-	67,500
Nov 18, 2024	0.62	0.64	0.61	0.62	0.62	-1.59%	181,428
Nov 15, 2024	0.63	0.63	0.61	0.63	0.63	1.61%	115,640
Nov 14, 2024	0.59	0.62	0.58	0.62	0.62	6.90%	93,600
Nov 13, 2024	0.56	0.58	0.56	0.58	0.58	5.45%	29,120
Nov 12, 2024	0.56	0.58	0.54	0.55	0.55	-3.51%	55,600
Nov 11, 2024	0.58	0.59	0.55	0.57	0.57	-1.72%	260,032
Nov 8, 2024	0.56	0.58	0.56	0.58	0.58	1.75%	33,040
Nov 7, 2024	0.62	0.62	0.55	0.57	0.57	-5.00%	138,600
Nov 6, 2024	0.63	0.63	0.57	0.60	0.60	-4.76%	158,700
Nov 5, 2024	0.62	0.64	0.62	0.63	0.63	1.61%	30,025
Nov 4, 2024	0.64	0.64	0.62	0.62	0.62	-	65,615
Nov 1, 2024	0.61	0.63	0.61	0.62	0.62	1.64%	48,100
Oct 31, 2024	0.63	0.63	0.61	0.61	0.61	-	37,300
Oct 30, 2024	0.64	0.64	0.61	0.61	0.61	-4.69%	63,510
Oct 29, 2024	0.63	0.64	0.63	0.64	0.64	1.59%	33,800
Oct 28, 2024	0.62	0.63	0.62	0.63	0.63	3.28%	53,900
Oct 25, 2024	0.64	0.64	0.61	0.61	0.61	-4.69%	82,629
Oct 24, 2024	0.63	0.64	0.61	0.64	0.64	4.92%	108,630
Oct 23, 2024	0.64	0.64	0.61	0.61	0.61	-1.61%	43,500
Oct 22, 2024	0.63	0.64	0.62	0.62	0.62	-1.59%	21,001
Oct 21, 2024	0.65	0.65	0.62	0.63	0.63	-3.08%	58,600
Oct 18, 2024	0.65	0.65	0.64	0.65	0.65	-	59,500
Oct 17, 2024	0.65	0.65	0.65	0.65	0.65	-	17,300
Oct 16, 2024	0.64	0.65	0.63	0.65	0.65	1.56%	168,935
Oct 15, 2024	0.63	0.64	0.61	0.64	0.64	1.59%	95,324
Oct 11, 2024	0.64	0.64	0.63	0.63	0.63	-1.56%	82,800
Oct 10, 2024	0.64	0.64	0.63	0.64	0.64	-	37,611
Oct 9, 2024	0.63	0.64	0.63	0.64	0.64	1.59%	44,500
Oct 8, 2024	0.65	0.65	0.61	0.63	0.63	-1.56%	132,912
Oct 7, 2024	0.59	0.64	0.59	0.64	0.64	8.47%	140,547
Oct 4, 2024	0.60	0.61	0.59	0.59	0.59	-1.67%	81,700
Oct 3, 2024	0.60	0.60	0.59	0.60	0.60	-	74,445
Oct 2, 2024	0.61	0.61	0.59	0.60	0.60	1.69%	36,600
Oct 1, 2024	0.60	0.60	0.59	0.59	0.59	-	51,900
Sep 30, 2024	0.59	0.60	0.59	0.59	0.59	-	98,345
Sep 27, 2024	0.60	0.61	0.59	0.59	0.59	-1.67%	75,800
Sep 26, 2024	0.61	0.61	0.59	0.60	0.60	-1.64%	32,231
Sep 25, 2024	0.60	0.61	0.60	0.61	0.61	1.67%	95,700
Sep 24, 2024	0.61	0.61	0.59	0.60	0.60	-	142,928
Sep 23, 2024	0.60	0.61	0.58	0.60	0.60	1.69%	214,804
Sep 20, 2024	0.60	0.61	0.59	0.59	0.59	-1.67%	91,030
Sep 19, 2024	0.61	0.62	0.60	0.60	0.60	-3.23%	92,900
Sep 18, 2024	0.64	0.64	0.61	0.62	0.62	-3.13%	157,444
Sep 17, 2024	0.63	0.64	0.62	0.64	0.64	3.23%	40,000
Sep 16, 2024	0.65	0.66	0.62	0.62	0.62	-3.13%	167,900
Sep 13, 2024	0.60	0.66	0.59	0.64	0.64	6.67%	450,832
Sep 12, 2024	0.61	0.61	0.59	0.60	0.60	-	87,500
Sep 11, 2024	0.62	0.63	0.57	0.60	0.60	20.00%	653,300
Sep 10, 2024	0.50	0.50	0.50	0.50	0.50	1.01%	105,025