Gatekeeper Systems Inc. Historical Data - 1GK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.018	-4.6875	0.384	0.384	0.348	3650	0.37610959	DE
4	-0.084	-18.6666666667	0.45	0.45	0.348	8306	0.37153641	DE
12	-0.054	-12.8571428571	0.42	0.478	0.348	6808	0.39007308	DE
26	-0.104	-22.1276595745	0.47	0.478	0.318	9469	0.39237049	DE
52	0.026	7.64705882353	0.34	0.56	0.318	6807	0.41109092	DE
156	0.104	39.6946564885	0.262	0.56	0.22	6811	0.3859111	DE
260	0.104	39.6946564885	0.262	0.56	0.22	6811	0.3859111	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	0.3479999	-0.024	-6.45	0.3479999	0.3479999	0.3479999	3500
1736458020	0.372	-0.012	-3.13	0.372	0.372	0.372	4800
1736371620	0.384	0	0.00	0.384	0.384	0.384	0
1736285220	0.384	0	0.00	0.384	0.384	0.384	0
1736198820	0.384	0	0.00	0.384	0.384	0.384	0
1735939620	0.384	0.008	2.13	0.384	0.384	0.384	2500
1735853220	0.376	0	0.00	0.376	0.376	0.376	0
1735594020	0.376	-0.026	-6.47	0.394	0.394	0.376	5018
1735334820	0.402	0.032	8.65	0.402	0.402	0.402	58
1734989220	0.37	0	0.00	0.386	0.386	0.36	13457
1734730020	0.37	-0.08	-17.78	0.45	0.45	0.37	24000
1734643620	0.45	0	0.00	0.45	0.45	0.45	0
1734557220	0.45	0	0.00	0.45	0.45	0.45	0
1734470820	0.45	0	0.00	0.45	0.45	0.45	0
1734384420	0.45	0	0.00	0.45	0.45	0.45	0
1734125220	0.45	0	0.00	0.45	0.45	0.45	0
1734038820	0.45	-0.028	-5.86	0.45	0.45	0.45	670
1733952420	0.478	0	0.00	0.478	0.478	0.478	0
1733866020	0.478	0	0.00	0.478	0.478	0.478	0
1733779620	0.478	0.038	8.64	0.478	0.478	0.478	328
1733520420	0.44	0	0.00	0.44	0.44	0.44	0
1733434020	0.44	0	0.00	0.44	0.44	0.44	0
1733347620	0.44	0	0.00	0.44	0.44	0.44	100
1733261220	0.44	0	0.00	0.44	0.44	0.44	0
1733174820	0.44	0	0.00	0.44	0.44	0.44	0
1732915620	0.44	0	0.00	0.44	0.44	0.44	0
1732829220	0.44	0	0.00	0.44	0.44	0.44	0
1732742820	0.44	0	0.00	0.44	0.44	0.44	0
1732656420	0.44	0.028	6.80	0.44	0.44	0.44	200
1732570020	0.412	0	0.00	0.412	0.412	0.412	0
1732310820	0.412	0	0.00	0.412	0.412	0.412	0
1732224420	0.412	0	0.00	0.412	0.412	0.412	0
1732138020	0.412	0	0.00	0.412	0.412	0.412	0
1732051620	0.412	-0.02	-4.63	0.42	0.42	0.4079999	36262
1731965220	0.432	0.012	2.86	0.432	0.432	0.432	943
1731705960	0.42	0	0.00	0.42	0.42	0.42	0
1731619560	0.42	0	0.00	0.42	0.42	0.42	0
1731533160	0.42	0	0.00	0.42	0.42	0.42	0
1731446760	0.42	0	0.00	0.42	0.42	0.42	0
1731360360	0.42	0	0.00	0.42	0.42	0.42	0
1731101160	0.42	0	0.00	0.42	0.42	0.42	0
1731014760	0.42	0	0.00	0.42	0.42	0.42	0
1730928360	0.42	0	0.00	0.42	0.42	0.42	0
1730841960	0.42	0	0.00	0.42	0.42	0.42	0
1730755560	0.42	0	0.00	0.42	0.42	0.42	0
1730496360	0.42	0	0.00	0.42	0.42	0.42	0
1730409960	0.42	0	0.00	0.42	0.42	0.42	0
1730323560	0.42	-0.002	-0.47	0.42	0.42	0.42	171
1730185200	0.422	0	0.00	0.422	0.422	0.422	0
1730098800	0.422	0	0.00	0.422	0.422	0.422	0
1729839600	0.422	0	0.00	0.422	0.422	0.422	0
1729753200	0.422	0	0.00	0.422	0.422	0.422	0
1729666800	0.422	0	0.00	0.422	0.422	0.422	0
1729580400	0.422	0	0.00	0.422	0.422	0.422	0
1729494000	0.422	0	0.00	0.422	0.422	0.422	0
1729234800	0.422	0	0.00	0.422	0.422	0.422	0
1729148400	0.422	0	0.00	0.422	0.422	0.422	0
1729062000	0.422	0	0.00	0.422	0.422	0.422	0
1728975600	0.422	0	0.00	0.422	0.422	0.422	0
1728889200	0.422	0	0.00	0.422	0.422	0.422	0
1728630000	0.422	0	0.00	0.422	0.422	0.422	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gatekeeper Systems Inc. (1GK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gatekeeper Systems Inc. (1GK) Historical

Gatekeeper Systems Inc. (1GK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free