Get the Stockscreener App
1.547
2.28%
0.0345
After Hours:
1.55
0.003
+0.19%
Gatekeeper Systems Inc. Stock (GKPRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $1.64 | $1.44 | $0.195 | 393,277.0 | +2.28% |
| Dec 09, 2025 | $1.55 | $1.49 | $0.056 | 180,767.0 | -1.79% |
| Dec 08, 2025 | $1.58 | $1.54 | $0.043 | 127,425.0 | -1.00% |
| Dec 05, 2025 | $1.59 | $1.54 | $0.051 | 166,250.0 | +0.35% |
| Dec 04, 2025 | $1.60 | $1.47 | $0.13 | 634,586.0 | -1.65% |
| Dec 03, 2025 | $1.61 | $1.56 | $0.05 | 106,751.0 | -0.88% |
| Dec 02, 2025 | $1.63 | $1.58 | $0.0525 | 111,895.0 | -0.63% |
| Dec 01, 2025 | $1.67 | $1.57 | $0.10 | 250,243.0 | -4.36% |
| Nov 28, 2025 | $1.69 | $1.66 | $0.03 | 20,494.0 | +0.18% |
| Nov 26, 2025 | $1.68 | $1.64 | $0.04 | 124,809.0 | +1.21% |
| Nov 25, 2025 | $1.65 | $1.55 | $0.097 | 215,588.0 | +3.35% |
| Nov 24, 2025 | $1.61 | $1.52 | $0.09 | 203,030.0 | +4.83% |
| Nov 21, 2025 | $1.54 | $1.45 | $0.09 | 430,273.0 | +4.17% |
| Nov 20, 2025 | $1.63 | $1.44 | $0.19 | 793,938.0 | -4.44% |
| Nov 19, 2025 | $1.61 | $1.52 | $0.09 | 234,621.0 | +0.53% |
| Nov 18, 2025 | $1.55 | $1.48 | $0.07 | 395,640.0 | -0.91% |
Gatekeeper Systems Inc. Stock (GKPRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gatekeeper Systems Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GKPRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gatekeeper Systems Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gatekeeper Systems Inc. Stock (GKPRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.67 | $1.44 | $0.23 | 1,971,194.0 | -7.53% |
| Nov, 2025 | $1.94 | $1.44 | $0.50 | 11,288,942.0 | -11.74% |
| Oct, 2025 | $2.25 | $1.53 | $0.7182 | 12,284,130.0 | +23.89% |
| Sep, 2025 | $1.66 | $1.22 | $0.44 | 21,419,336.0 | +21.62% |
| Aug, 2025 | $1.30 | $0.8441 | $0.4559 | 7,673,800.0 | +38.24% |
| Jul, 2025 | $1.24 | $0.893 | $0.347 | 9,288,566.0 | -8.34% |
| Jun, 2025 | $1.06 | $0.438 | $0.622 | 9,541,033.0 | +127.19% |
| May, 2025 | $0.4512 | $0.2903 | $0.1609 | 4,527,663.0 | +43.99% |
| Apr, 2025 | $0.347 | $0.28 | $0.067 | 1,356,322.0 | -10.74% |
| Mar, 2025 | $0.3888 | $0.30 | $0.0888 | 1,515,313.0 | -6.98% |
| Feb, 2025 | $0.4406 | $0.2544 | $0.1862 | 2,931,144.0 | +16.03% |
| Jan, 2025 | $0.41 | $0.2128 | $0.1972 | 3,496,441.0 | -22.03% |
Gatekeeper Systems Inc. Stock (GKPRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5099 | $0.372 | $0.1379 | 2,540,851.0 | -15.76% |
| Nov, 2024 | $0.4908 | $0.39 | $0.1008 | 1,483,089.0 | +9.71% |
| Oct, 2024 | $0.486 | $0.433 | $0.053 | 1,362,960.0 | -1.09% |
| Sep, 2024 | $0.50 | $0.3303 | $0.1698 | 2,147,410.0 | +24.63% |
| Aug, 2024 | $0.4088 | $0.33 | $0.0788 | 1,561,187.0 | -11.13% |
| Jul, 2024 | $0.53 | $0.36 | $0.17 | 2,118,878.0 | -11.89% |
| Jun, 2024 | $0.53 | $0.43 | $0.10 | 1,026,447.0 | -12.02% |
| May, 2024 | $0.55 | $0.4835 | $0.0665 | 907,122.0 | +1.18% |
| Apr, 2024 | $0.64 | $0.4819 | $0.1581 | 3,827,438.0 | -12.07% |
| Mar, 2024 | $0.61 | $0.4775 | $0.1325 | 2,021,947.0 | +20.23% |
| Feb, 2024 | $0.56 | $0.436 | $0.124 | 1,407,586.0 | +11.56% |
| Jan, 2024 | $0.4861 | $0.3559 | $0.1302 | 911,007.0 | +5.75% |
Gatekeeper Systems Inc. Stock (GKPRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4089 | $0.2595 | $0.1494 | 463,772.0 | +49.78% |
| Nov, 2023 | $0.2744 | $0.2369 | $0.0375 | 300,657.0 | +20.80% |
| Oct, 2023 | $0.285 | $0.226 | $0.059 | 439,221.0 | -20.42% |
| Sep, 2023 | $0.312 | $0.2342 | $0.0778 | 523,226.0 | +12.52% |
| Aug, 2023 | $0.2675 | $0.226 | $0.0415 | 141,004.0 | -4.79% |
| Jul, 2023 | $0.3013 | $0.2606 | $0.0407 | 665,344.0 | -10.76% |
| Jun, 2023 | $0.3555 | $0.2885 | $0.067 | 412,700.0 | -2.25% |
| May, 2023 | $0.363 | $0.2257 | $0.1374 | 916,233.0 | +31.22% |
| Apr, 2023 | $0.2736 | $0.1471 | $0.1265 | 1,459,613.0 | +55.12% |
| Mar, 2023 | $0.1679 | $0.1421 | $0.0258 | 407,574.0 | -0.60% |
| Feb, 2023 | $0.1849 | $0.1502 | $0.0347 | 668,699.0 | -18.44% |
| Jan, 2023 | $0.2118 | $0.1791 | $0.0327 | 230,000.0 | -6.05% |
5.71%
0.34%
Cap:
|
Volume (24h):