Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	50,500
Mar 28, 2025	0.51	0.51	0.48	0.49	0.49	-2.00%	120,535
Mar 27, 2025	0.51	0.52	0.50	0.50	0.50	-	74,000
Mar 26, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	53,508
Mar 25, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	63,500
Mar 24, 2025	0.56	0.56	0.52	0.52	0.52	-5.45%	146,000
Mar 21, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	138,243
Mar 20, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	32,300
Mar 19, 2025	0.53	0.56	0.51	0.55	0.55	3.77%	131,943
Mar 18, 2025	0.48	0.54	0.47	0.53	0.53	13.98%	240,300
Mar 17, 2025	0.50	0.50	0.47	0.47	0.47	-6.06%	95,444
Mar 14, 2025	0.50	0.50	0.49	0.50	0.50	-	47,710
Mar 13, 2025	0.50	0.50	0.49	0.50	0.50	-2.94%	91,014
Mar 12, 2025	0.47	0.51	0.47	0.51	0.51	9.68%	49,200
Mar 11, 2025	0.47	0.48	0.46	0.47	0.47	2.20%	50,002
Mar 10, 2025	0.46	0.47	0.46	0.46	0.46	-3.19%	41,000
Mar 7, 2025	0.46	0.47	0.45	0.47	0.47	-	252,000
Mar 6, 2025	0.48	0.49	0.47	0.47	0.47	1.08%	71,311
Mar 5, 2025	0.45	0.47	0.45	0.47	0.47	6.90%	42,500
Mar 4, 2025	0.49	0.49	0.44	0.44	0.44	-9.37%	299,200
Mar 3, 2025	0.52	0.52	0.48	0.48	0.48	-9.43%	218,441
Feb 28, 2025	0.52	0.53	0.50	0.53	0.53	3.92%	138,200
Feb 27, 2025	0.52	0.52	0.49	0.51	0.51	-	145,405
Feb 26, 2025	0.51	0.52	0.51	0.51	0.51	-	16,909
Feb 25, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	109,200
Feb 24, 2025	0.54	0.55	0.54	0.54	0.54	1.89%	25,600
Feb 21, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	107,404
Feb 20, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	46,400
Feb 19, 2025	0.51	0.56	0.50	0.53	0.53	-7.02%	263,222
Feb 18, 2025	0.62	0.62	0.56	0.57	0.57	-8.06%	193,811
Feb 14, 2025	0.59	0.62	0.57	0.62	0.62	3.33%	160,000
Feb 13, 2025	0.58	0.62	0.54	0.60	0.60	1.69%	157,243
Feb 12, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	107,209
Feb 11, 2025	0.59	0.60	0.56	0.60	0.60	1.69%	73,700
Feb 10, 2025	0.53	0.61	0.52	0.59	0.59	13.46%	616,706
Feb 7, 2025	0.50	0.52	0.48	0.52	0.52	6.12%	261,200
Feb 6, 2025	0.52	0.52	0.48	0.49	0.49	-7.55%	369,700
Feb 5, 2025	0.46	0.54	0.44	0.53	0.53	16.48%	439,100
Feb 4, 2025	0.47	0.48	0.46	0.46	0.46	-1.09%	127,500
Feb 3, 2025	0.40	0.46	0.38	0.46	0.46	4.55%	428,100
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