Get the Stockscreener App
0.9372
2.99%
0.0272
After Hours:
.95
0.0128
+1.37%
Gatekeeper Systems Inc. Stock (GKPRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.958 | $0.8441 | $0.1139 | 311,800.0 | +2.99% |
| Jul 31, 2025 | $0.9504 | $0.90 | $0.0504 | 430,106.0 | -1.85% |
| Jul 30, 2025 | $0.964 | $0.92 | $0.044 | 218,014.0 | -1.37% |
| Jul 29, 2025 | $0.97 | $0.94 | $0.03 | 162,807.0 | -1.98% |
| Jul 28, 2025 | $0.98 | $0.94 | $0.04 | 255,609.0 | -1.34% |
| Jul 25, 2025 | $1.00 | $0.9501 | $0.0499 | 166,926.0 | -1.32% |
| Jul 24, 2025 | $1.03 | $0.98 | $0.0526 | 268,850.0 | -0.70% |
| Jul 23, 2025 | $1.00 | $0.9663 | $0.0337 | 153,944.0 | +0.87% |
| Jul 22, 2025 | $1.00 | $0.951 | $0.049 | 177,724.0 | -0.68% |
| Jul 21, 2025 | $1.03 | $0.99 | $0.0445 | 181,385.0 | -4.21% |
| Jul 18, 2025 | $1.05 | $1.02 | $0.0315 | 148,508.0 | +0.34% |
| Jul 17, 2025 | $1.10 | $0.956 | $0.144 | 251,443.0 | +7.35% |
| Jul 16, 2025 | $0.979 | $0.9322 | $0.0468 | 199,155.0 | -2.97% |
| Jul 15, 2025 | $1.01 | $0.90 | $0.11 | 1,180,208.0 | +3.06% |
| Jul 14, 2025 | $1.04 | $0.95 | $0.09 | 186,071.0 | -6.84% |
| Jul 11, 2025 | $1.07 | $0.9379 | $0.1321 | 528,245.0 | +8.42% |
| Jul 10, 2025 | $0.9672 | $0.9159 | $0.0513 | 408,060.0 | +0.87% |
| Jul 09, 2025 | $1.04 | $0.893 | $0.147 | 494,169.0 | -0.86% |
| Jul 08, 2025 | $1.05 | $0.94 | $0.11 | 644,440.0 | -7.77% |
| Jul 07, 2025 | $1.09 | $1.02 | $0.0725 | 772,246.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $1.24 | $0.8441 | $0.3959 | 9,600,366.0 | -5.60% |
| 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% |
0.66%
5.71%
Cap:
|
Volume (24h):