Gatekeeper Systems Inc. GKPRF
1.12 USD -0.02 (-1.41%)
Regular-session close
1.11 Day range 1.13
0.758 52-week range 1.69
- YTD
- -17.11%
- 1 year
- -30.93%
GKPRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | -0.02 | -1.77% | 2,250 |
| Nov 12, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | -0.04 | -3.42% | 63,500 |
| Nov 11, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | +0.02 | +1.74% | 64,400 |
| Nov 10, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | -0.01 | -0.86% | 107,900 |
| Nov 9, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | +0.02 | +1.75% | 27,900 |
| Nov 6, 2026 | 1.14 | 1.15 | 1.06 | 1.14 | +0.01 | +0.88% | 110,100 |
| Nov 5, 2026 | 1.14 | 1.14 | 1.05 | 1.13 | 0.00 | 0.00% | 173,100 |
| Nov 4, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 0.00 | 0.00% | 75,800 |
| Nov 3, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00% | 34,900 |
| Nov 2, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | -0.02 | -1.74% | 110,000 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | -0.06 | -4.96% | 116,100 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00 | 0.00% | 21,100 |
| Oct 28, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 0.00 | 0.00% | 57,700 |
| Oct 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | +0.02 | +1.68% | 26,600 |
| Oct 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | -0.04 | -3.25% | 201,500 |
| Oct 23, 2026 | 1.07 | 1.23 | 1.07 | 1.23 | +0.11 | +9.82% | 319,300 |
| Oct 22, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | -0.02 | -1.75% | 136,000 |
| Oct 21, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | +0.01 | +0.88% | 160,100 |
| Oct 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00% | 38,500 |
| Oct 19, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | +0.03 | +2.73% | 80,000 |
| Oct 16, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | -0.03 | -2.65% | 100,600 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | -0.02 | -1.74% | 95,600 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | -0.03 | -2.54% | 186,400 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | -0.06 | -4.84% | 32,400 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | +0.01 | +0.81% | 89,100 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | +0.03 | +2.50% | 62,200 |
| Oct 8, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | +0.03 | +2.56% | 55,700 |
| Oct 7, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | -0.02 | -1.68% | 9,700 |
| Oct 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | +0.01 | +0.85% | 13,900 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | +0.02 | +1.72% | 179,100 |
| Oct 2, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | +0.02 | +1.75% | 100,500 |
| Oct 1, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | -0.02 | -1.72% | 114,800 |
| Sep 30, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 0.00 | 0.00% | 100,300 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | -0.05 | -4.13% | 108,200 |
| Sep 28, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | +0.01 | +0.83% | 56,200 |
| Sep 25, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | +0.01 | +0.84% | 86,800 |
| Sep 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | -0.02 | -1.65% | 90,900 |
| Sep 23, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | -0.01 | -0.82% | 35,200 |
| Sep 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | +0.02 | +1.67% | 60,600 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | -0.04 | -3.23% | 81,500 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 0.00 | 0.00% | 20,700 |
| Sep 17, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | +0.02 | +1.64% | 46,400 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | +0.01 | +0.83% | 37,600 |
| Sep 15, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | -0.01 | -0.82% | 104,500 |
| Sep 14, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 0.00 | 0.00% | 58,000 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | -0.03 | -2.40% | 129,400 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | -0.01 | -0.79% | 26,100 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | -0.04 | -3.08% | 60,100 |
| Sep 8, 2026 | 1.33 | 1.34 | 1.17 | 1.30 | -0.03 | -2.26% | 114,000 |
| Sep 4, 2026 | 1.23 | 1.33 | 1.21 | 1.33 | +0.11 | +9.02% | 231,400 |
| Sep 3, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | +0.04 | +3.39% | 44,400 |
| Sep 2, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | +0.01 | +0.85% | 93,300 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.17 | 1.17 | -0.07 | -5.65% | 139,000 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 0.00 | 0.00% | 19,500 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | -0.03 | -2.36% | 84,700 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | -0.05 | -3.79% | 67,000 |
| Aug 26, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | -0.01 | -0.75% | 66,200 |
| Aug 25, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | +0.01 | +0.76% | 109,300 |
| Aug 24, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | +0.03 | +2.33% | 97,900 |
| Aug 21, 2026 | 1.27 | 1.33 | 1.25 | 1.29 | +0.04 | +3.20% | 239,600 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | +0.01 | +0.81% | 152,000 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | -0.01 | -0.80% | 48,900 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | -0.02 | -1.57% | 54,500 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | -0.02 | -1.55% | 73,800 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | -0.01 | -0.77% | 86,800 |
65 days, newest first. Daily bars as drawn on the GKPRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.