Gatekeeper Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	56,300
Apr 24, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	102,700
Apr 23, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	30,400
Apr 22, 2025	0.40	0.44	0.40	0.44	0.44	7.32%	96,000
Apr 21, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	80,500
Apr 17, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	64,449
Apr 16, 2025	0.44	0.44	0.44	0.44	0.44	-	30,000
Apr 15, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	64,942
Apr 14, 2025	0.45	0.46	0.45	0.45	0.45	-1.10%	28,600
Apr 11, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	38,730
Apr 10, 2025	0.48	0.48	0.45	0.45	0.45	-4.30%	24,300
Apr 9, 2025	0.45	0.47	0.44	0.47	0.47	5.68%	35,503
Apr 8, 2025	0.44	0.46	0.44	0.44	0.44	-	26,504
Apr 7, 2025	0.44	0.46	0.42	0.44	0.44	-2.22%	124,100
Apr 4, 2025	0.44	0.46	0.44	0.45	0.45	-4.26%	73,500
Apr 3, 2025	0.45	0.48	0.45	0.47	0.47	-	78,500
Apr 2, 2025	0.48	0.48	0.46	0.47	0.47	-	32,516
Apr 1, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	47,600
Mar 31, 2025	0.49	0.49	0.48	0.49	0.49	-	57,500
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