S&P 500$7,357.49
-0.010%
2m
DOW 30$51,920.62
+0.14%
2m
NASDAQ 100$29,440.32
+0.75%
2m
Russell 2000$298.91
+0.75%
2m
Russell 1000$401.39
-0.02%
2m
S&P 400$3,822.25
+0.89%
2m
S&P 600$1,780.48
+1.30%
2m

Gatekeeper Syste (GKPRF)

OTC

$0.97+$0.02 (+1.61%)

Price as of Jun 25, 2026

N/A
Market Cap
45.03%
1-Year Change
Security & Protection Services
Industry

1 Month
+6.17%

Low Price$0.80

High Price$1.05
3 Months
+13.72%

Low Price$0.79

High Price$1.11
1 Year
+45.03%

Low Price$0.67

High Price$2.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/25/2026	0.96	0.97	0.95	0.97	+1.61%	40,702
06/24/2026	0.99	0.99	0.95	0.96	-2.90%	68,310
06/23/2026	1.00	1.01	0.97	0.98	-5.11%	45,484
06/22/2026	1.08	1.13	1.04	1.04	-0.84%	186,841
06/18/2026	1.04	1.09	1.03	1.05	+0.51%	111,485
06/17/2026	0.99	1.05	0.99	1.04	+4.00%	117,473
06/16/2026	1.04	1.04	0.98	1.00	-3.85%	190,534
06/15/2026	0.97	1.06	0.97	1.04	+18.20%	656,765
06/12/2026	0.93	0.93	0.87	0.88	-2.56%	117,732
06/11/2026	0.84	0.91	0.84	0.90	+12.15%	130,216
06/10/2026	0.81	0.83	0.80	0.81	-0.15%	53,075
06/09/2026	0.84	0.84	0.79	0.81	+1.23%	147,286
06/08/2026	0.88	0.88	0.80	0.80	-4.31%	273,021
06/05/2026	0.86	0.86	0.82	0.83	-3.20%	147,285
06/04/2026	0.86	0.87	0.84	0.86	-0.15%	54,993
06/03/2026	0.89	0.89	0.86	0.86	-2.66%	123,375
06/02/2026	0.89	0.90	0.88	0.88	-1.70%	96,621
06/01/2026	0.89	0.90	0.82	0.90	+2.25%	148,888
05/29/2026	0.89	0.90	0.87	0.88	-2.20%	94,859
05/28/2026	0.92	0.93	0.90	0.90	+0.27%	30,182
05/27/2026	0.89	0.91	0.88	0.90	-0.07%	68,434
05/26/2026	0.91	0.95	0.88	0.90	-1.73%	263,082
05/22/2026	0.95	0.95	0.87	0.91	-4.22%	590,122
05/21/2026	0.98	1.00	0.95	0.95	-1.54%	55,093
05/20/2026	0.92	0.97	0.92	0.97	+5.82%	54,619
05/19/2026	0.91	0.92	0.90	0.92	+0.75%	27,526
05/18/2026	0.91	0.91	0.91	0.91	+0.06%	15,125
05/15/2026	0.91	0.93	0.90	0.91	-0.75%	93,970
05/14/2026	0.94	0.95	0.90	0.92	+0.60%	55,083
05/13/2026	0.94	0.94	0.90	0.91	-4.21%	92,480
05/12/2026	0.97	0.97	0.91	0.95	-1.83%	134,660
05/11/2026	1.00	1.00	0.95	0.97	-2.25%	115,067
05/08/2026	1.02	1.02	0.99	0.99	-2.94%	140,636
05/07/2026	1.02	1.03	1.01	1.02	0.00%	51,736
05/06/2026	1.03	1.05	1.02	1.02	-0.49%	97,478
05/05/2026	1.06	1.07	1.00	1.03	-3.48%	135,070
05/04/2026	1.08	1.08	1.05	1.06	+0.76%	108,916
05/01/2026	1.01	1.08	1.01	1.05	+1.81%	271,196
04/30/2026	1.05	1.06	0.97	1.04	-1.96%	377,954
04/29/2026	1.11	1.12	1.04	1.06	-4.86%	86,999
04/28/2026	1.17	1.20	1.10	1.11	+7.77%	388,743
04/27/2026	0.99	1.06	0.99	1.03	-1.02%	35,092
04/24/2026	1.03	1.06	1.02	1.04	+4.06%	96,338
04/23/2026	1.02	1.03	0.98	1.00	-0.99%	71,471
04/22/2026	1.01	1.06	1.00	1.01	0.00%	85,867
04/21/2026	1.04	1.04	1.00	1.01	-1.94%	154,142
04/20/2026	1.07	1.07	1.03	1.03	-3.74%	137,346
04/17/2026	1.13	1.13	1.05	1.07	-3.19%	125,945
04/16/2026	1.02	1.17	1.02	1.11	+6.28%	516,417
04/15/2026	1.00	1.05	0.95	1.04	+6.61%	201,813
04/14/2026	0.96	0.99	0.94	0.98	+1.56%	119,131
04/13/2026	0.98	0.99	0.95	0.96	-1.99%	209,034
04/10/2026	0.96	0.98	0.95	0.98	-0.11%	110,754
04/09/2026	0.87	0.99	0.87	0.98	+7.04%	125,072
04/08/2026	0.92	0.95	0.91	0.92	+4.16%	271,185
04/07/2026	0.97	0.98	0.87	0.88	-2.51%	86,025
04/06/2026	0.89	0.92	0.88	0.90	+1.19%	62,649
04/02/2026	0.81	0.90	0.81	0.89	+6.19%	169,206
04/01/2026	0.91	0.91	0.81	0.84	+3.07%	304,585
03/31/2026	0.80	0.83	0.79	0.82	+3.45%	143,381
03/30/2026	0.76	0.79	0.76	0.79	+1.72%	175,019
03/27/2026	0.79	0.81	0.77	0.77	-1.72%	136,475
03/26/2026	0.86	0.86	0.77	0.79	-7.64%	223,260
03/25/2026	0.88	0.91	0.85	0.85	-2.58%	128,269
03/24/2026	0.89	0.91	0.86	0.88	-2.44%	80,996
03/23/2026	0.86	0.90	0.86	0.90	+4.63%	105,575
03/20/2026	0.93	0.93	0.84	0.86	-4.98%	403,986
03/19/2026	0.88	0.91	0.87	0.90	+0.33%	150,210
03/18/2026	0.93	0.94	0.90	0.90	-4.92%	244,531
03/17/2026	0.97	1.01	0.94	0.95	-1.02%	173,056
03/16/2026	1.02	1.02	0.93	0.96	-1.54%	238,320
03/13/2026	0.98	1.02	0.92	0.97	-0.88%	508,721
03/12/2026	1.02	1.03	0.97	0.98	-2.36%	199,320
03/11/2026	1.03	1.03	0.99	1.00	-2.65%	134,473
03/10/2026	1.00	1.06	1.00	1.03	+3.93%	200,719
03/09/2026	0.98	1.00	0.96	0.99	-2.31%	200,972
03/06/2026	1.05	1.05	0.99	1.02	-3.29%	107,843
03/05/2026	1.05	1.05	1.02	1.05	-1.04%	80,458
03/04/2026	1.03	1.09	1.00	1.06	+0.10%	177,242
03/03/2026	1.01	1.06	1.01	1.06	-2.76%	151,500
03/02/2026	1.15	1.15	1.03	1.09	-0.91%	375,389
02/27/2026	1.11	1.13	1.07	1.10	0.00%	169,700
02/26/2026	1.20	1.20	1.10	1.10	-1.79%	76,116
02/25/2026	1.12	1.14	1.11	1.12	+1.31%	109,570
02/24/2026	1.13	1.13	1.10	1.11	-2.17%	102,441
02/23/2026	1.12	1.14	1.12	1.13	-0.44%	114,278
02/20/2026	1.15	1.16	1.12	1.14	-0.58%	58,670
02/19/2026	1.14	1.15	1.07	1.14	+1.03%	246,705
02/18/2026	1.17	1.17	1.12	1.13	-3.42%	172,230
02/17/2026	1.19	1.19	1.15	1.17	-1.97%	221,295
02/13/2026	1.21	1.21	1.19	1.19	-0.54%	98,257
02/12/2026	1.24	1.24	1.19	1.20	-2.44%	84,650
02/11/2026	1.26	1.26	1.21	1.23	-0.81%	88,965
02/10/2026	1.25	1.26	1.24	1.24	+0.81%	81,509
02/09/2026	1.26	1.26	1.22	1.23	-0.81%	74,298
02/06/2026	1.33	1.33	1.22	1.24	+2.48%	157,811
02/05/2026	1.27	1.27	1.17	1.21	-3.59%	179,392
02/04/2026	1.29	1.29	1.24	1.26	-1.18%	188,482
02/03/2026	1.30	1.34	1.25	1.27	+1.20%	145,269
02/02/2026	1.30	1.30	1.25	1.26	-0.06%	203,307