Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	1.30	1.52	1.30	1.46	1.46	11.45%	450,846
Jul 16, 2025	1.30	1.31	1.28	1.31	1.31	-2.96%	304,700
Jul 15, 2025	1.24	1.38	1.23	1.35	1.35	2.27%	1,327,300
Jul 14, 2025	1.41	1.41	1.29	1.32	1.32	-6.38%	253,800
Jul 11, 2025	1.29	1.46	1.28	1.41	1.41	8.46%	348,738
Jul 10, 2025	1.25	1.32	1.25	1.30	1.30	0.78%	339,000
Jul 9, 2025	1.27	1.33	1.21	1.29	1.29	-	353,619
Jul 8, 2025	1.38	1.40	1.28	1.29	1.29	-7.86%	370,022
Jul 7, 2025	1.37	1.44	1.37	1.40	1.40	-	368,100
Jul 4, 2025	1.45	1.45	1.39	1.40	1.40	-4.11%	126,200
Jul 3, 2025	1.40	1.49	1.38	1.46	1.46	3.55%	462,800
Jul 2, 2025	1.40	1.49	1.27	1.41	1.41	2.92%	1,273,300
Jun 30, 2025	1.23	1.44	1.20	1.37	1.37	12.30%	1,642,600
Jun 27, 2025	0.95	1.30	0.95	1.22	1.22	34.07%	2,376,815
Jun 26, 2025	0.89	0.92	0.89	0.91	0.91	2.25%	228,915
Jun 25, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	107,000
Jun 24, 2025	0.90	0.90	0.86	0.88	0.88	-2.22%	383,909
Jun 23, 2025	0.90	0.95	0.87	0.90	0.90	3.45%	590,810
Jun 20, 2025	0.78	0.88	0.78	0.87	0.87	10.13%	413,700
Jun 19, 2025	0.80	0.80	0.79	0.79	0.79	-2.47%	76,406
Jun 18, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	128,340
Jun 17, 2025	0.79	0.83	0.79	0.83	0.83	2.47%	137,212
Jun 16, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	279,100
Jun 13, 2025	0.73	0.80	0.72	0.79	0.79	12.86%	442,600
Jun 12, 2025	0.72	0.72	0.69	0.70	0.70	-4.11%	91,300
Jun 11, 2025	0.72	0.74	0.71	0.73	0.73	-	180,016
Jun 10, 2025	0.75	0.77	0.73	0.73	0.73	-3.95%	124,039
Jun 9, 2025	0.72	0.76	0.71	0.76	0.76	5.56%	290,700
Jun 6, 2025	0.66	0.74	0.66	0.72	0.72	5.88%	353,617
Jun 5, 2025	0.68	0.68	0.65	0.68	0.68	-	112,321
Jun 4, 2025	0.67	0.69	0.65	0.68	0.68	3.03%	243,400
Jun 3, 2025	0.64	0.67	0.64	0.66	0.66	4.76%	183,900
Jun 2, 2025	0.60	0.65	0.60	0.63	0.63	5.00%	144,331
May 30, 2025	0.59	0.61	0.59	0.60	0.60	-	107,525
May 29, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	51,925
May 28, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	71,825
May 27, 2025	0.56	0.58	0.55	0.58	0.58	3.57%	140,800
May 26, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	54,045
May 23, 2025	0.57	0.58	0.55	0.57	0.57	-	132,500
May 22, 2025	0.58	0.58	0.55	0.57	0.57	-1.72%	52,209
May 21, 2025	0.59	0.59	0.56	0.58	0.58	-	103,200
May 20, 2025	0.56	0.58	0.54	0.58	0.58	3.57%	714,300
May 16, 2025	0.52	0.56	0.49	0.56	0.56	12.00%	220,300
May 15, 2025	0.50	0.51	0.48	0.50	0.50	-3.85%	106,342
May 14, 2025	0.45	0.52	0.44	0.52	0.52	10.64%	267,900
May 13, 2025	0.45	0.48	0.45	0.47	0.47	6.82%	30,501
May 12, 2025	0.43	0.47	0.43	0.44	0.44	2.33%	152,300
May 9, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	46,000
May 8, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	36,900
May 7, 2025	0.45	0.45	0.43	0.43	0.43	-1.15%	22,721