Scarica l'app Stockscreener
1.426
5.63%
0.076
Storico Dei Prezzi Delle Azioni Di Gatekeeper Systems Inc. (GKPRF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-22 | $1.46 | $1.35 | $0.112 | 790,403.0 | +5.63% |
| 2025-09-12 | $1.38 | $1.32 | $0.06 | 315,290.0 | +1.43% |
| 2025-09-11 | $1.35 | $1.27 | $0.08 | 276,379.0 | +4.80% |
| 2025-09-10 | $1.30 | $1.26 | $0.04 | 353,208.0 | -1.55% |
| 2025-09-09 | $1.31 | $1.25 | $0.055 | 338,325.0 | -1.45% |
| 2025-09-08 | $1.32 | $1.26 | $0.06 | 562,162.0 | +0.69% |
| 2025-09-05 | $1.33 | $1.23 | $0.099 | 673,978.0 | +3.17% |
| 2025-09-04 | $1.32 | $1.22 | $0.10 | 618,391.0 | -3.82% |
| 2025-09-03 | $1.50 | $1.28 | $0.22 | 834,122.0 | -4.38% |
| 2025-09-02 | $1.38 | $1.26 | $0.12 | 1,208,268.0 | +8.90% |
| 2025-08-29 | $1.30 | $1.12 | $0.1835 | 766,320.0 | +9.39% |
| 2025-08-28 | $1.16 | $1.09 | $0.0699 | 204,597.0 | +3.60% |
| 2025-08-27 | $1.14 | $1.06 | $0.08 | 242,324.0 | +2.92% |
| 2025-08-26 | $1.09 | $0.991 | $0.099 | 517,909.0 | +9.77% |
| 2025-08-25 | $1.01 | $0.9105 | $0.0995 | 353,242.0 | +1.60% |
Gatekeeper Systems Inc. Stock (GKPRF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gatekeeper Systems Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GKPRF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gatekeeper Systems Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Gatekeeper Systems Inc. Storia dei prezzi delle azioni (GKPRF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $1.50 | $1.22 | $0.28 | 5,970,526.0 | +13.35% |
| 2025-08 | $1.30 | $0.8441 | $0.4559 | 5,589,408.0 | +38.24% |
| 2025-07 | $1.24 | $0.893 | $0.347 | 9,288,566.0 | -8.34% |
| 2025-06 | $1.06 | $0.438 | $0.622 | 9,541,033.0 | +127.19% |
| 2025-05 | $0.4512 | $0.2903 | $0.1609 | 4,527,663.0 | +43.99% |
| 2025-04 | $0.347 | $0.28 | $0.067 | 1,356,322.0 | -10.74% |
| 2025-03 | $0.3888 | $0.30 | $0.0888 | 1,515,313.0 | -6.98% |
| 2025-02 | $0.4406 | $0.2544 | $0.1862 | 2,931,144.0 | +16.03% |
| 2025-01 | $0.41 | $0.2128 | $0.1972 | 3,496,441.0 | -22.03% |
Gatekeeper Systems Inc. Storia dei prezzi delle azioni (GKPRF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.5099 | $0.372 | $0.1379 | 2,540,851.0 | -15.76% |
| 2024-11 | $0.4908 | $0.39 | $0.1008 | 1,483,089.0 | +9.71% |
| 2024-10 | $0.486 | $0.433 | $0.053 | 1,362,960.0 | -1.09% |
| 2024-09 | $0.50 | $0.3303 | $0.1698 | 2,147,410.0 | +24.63% |
| 2024-08 | $0.4088 | $0.33 | $0.0788 | 1,561,187.0 | -11.13% |
| 2024-07 | $0.53 | $0.36 | $0.17 | 2,118,878.0 | -11.89% |
| 2024-06 | $0.53 | $0.43 | $0.10 | 1,026,447.0 | -12.02% |
| 2024-05 | $0.55 | $0.4835 | $0.0665 | 907,122.0 | +1.18% |
| 2024-04 | $0.64 | $0.4819 | $0.1581 | 3,827,438.0 | -12.07% |
| 2024-03 | $0.61 | $0.4775 | $0.1325 | 2,021,947.0 | +20.23% |
| 2024-02 | $0.56 | $0.436 | $0.124 | 1,407,586.0 | +11.56% |
| 2024-01 | $0.4861 | $0.3559 | $0.1302 | 911,007.0 | +5.75% |
Gatekeeper Systems Inc. Storia dei prezzi delle azioni (GKPRF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.4089 | $0.2595 | $0.1494 | 463,772.0 | +49.78% |
| 2023-11 | $0.2744 | $0.2369 | $0.0375 | 300,657.0 | +20.80% |
| 2023-10 | $0.285 | $0.226 | $0.059 | 439,221.0 | -20.42% |
| 2023-09 | $0.312 | $0.2342 | $0.0778 | 523,226.0 | +12.52% |
| 2023-08 | $0.2675 | $0.226 | $0.0415 | 141,004.0 | -4.79% |
| 2023-07 | $0.3013 | $0.2606 | $0.0407 | 665,344.0 | -10.76% |
| 2023-06 | $0.3555 | $0.2885 | $0.067 | 412,700.0 | -2.25% |
| 2023-05 | $0.363 | $0.2257 | $0.1374 | 916,233.0 | +31.22% |
| 2023-04 | $0.2736 | $0.1471 | $0.1265 | 1,459,613.0 | +55.12% |
| 2023-03 | $0.1679 | $0.1421 | $0.0258 | 407,574.0 | -0.60% |
| 2023-02 | $0.1849 | $0.1502 | $0.0347 | 668,699.0 | -18.44% |
| 2023-01 | $0.2118 | $0.1791 | $0.0327 | 230,000.0 | -6.05% |
0.43%
0.34%
Capitalizzazione:
|
Volume (24 ore):