Gatekeeper Systems Inc.
GKPRFOTCIndustrials● Active
$0.80
$-0.04(-4.31%)
Market Cap$87945548
P/E Ratio—
52W High$2.25
52W Low$0.482
Gatekeeper Systems Inc.（GKPRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gkprf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.25
Oct 9, 2025
-64.6% from here
5-Year Low5Y
$0.1350
Dec 9, 2022
+490.0% from low
IPO Priceadj.
$0.5819
Jan 8, 2021
+36.9% since IPO
1 Year Ago
$0.5638
Jun 9, 2025
+41.3% in 1Y
5 Years Ago
$0.5961
Jun 9, 2021
+33.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GKPRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.88 | $0.88 | $0.80 | $0.80 | $0.80 | 273K | -9.17% |
| Jun 5, 2026 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 147K | -3.20% |
| Jun 4, 2026 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 55K | -0.01% |
| Jun 3, 2026 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 123K | -3.38% |
| Jun 2, 2026 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 97K | -0.93% |
| Jun 1, 2026 | $0.89 | $0.90 | $0.82 | $0.90 | $0.90 | 149K | +1.53% |
| May 29, 2026 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 95K | -1.10% |
| May 28, 2026 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 30K | -1.77% |
| May 27, 2026 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 68K | +0.85% |
| May 26, 2026 | $0.91 | $0.95 | $0.88 | $0.90 | $0.90 | 263K | -1.73% |
| May 22, 2026 | $0.95 | $0.95 | $0.87 | $0.91 | $0.91 | 590K | -3.79% |
| May 21, 2026 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 55K | -3.08% |
| May 20, 2026 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 55K | +1.57% |
| May 19, 2026 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 28K | +0.81% |
| May 18, 2026 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 15K | +0.05% |
| May 15, 2026 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 94K | -0.34% |
| May 14, 2026 | $0.94 | $0.95 | $0.90 | $0.92 | $0.92 | 55K | -2.92% |
| May 13, 2026 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 93K | -3.40% |
| May 12, 2026 | $0.97 | $0.97 | $0.91 | $0.95 | $0.95 | 135K | -1.76% |
| May 11, 2026 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 115K | -3.23% |
Showing 1–20 of 1,216 records
Annual Stock Price Performance · GKPRF
Jan 1 → Dec 31 · 6 years2026-41.4%$1.36 → $0.80
-41.4%
2025+231.2%$0.41 → $1.35
+231.2%
2024-1.0%$0.41 → $0.40
-1.0%
2023+109.9%$0.19 → $0.41
+109.9%
2022-51.0%$0.40 → $0.20
-51.0%
2021-32.7%$0.60 → $0.40
-32.7%
Best Year2025 · +231.2%
Worst Year2022 · -51.0%
Positive Years2 / 6
Avg Annual Return+35.8%
6Y Total Return+33.2%
6Y CAGR~+4.9% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in GKPRF?
If you invested $1,000 in GKPRF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,369
Total Return+36.9%
CAGR~+6.5% / yr
Profit+$369
Based on Jan 8, 2021 · $0.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gatekeeper Systems Inc.（GKPRF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GKPRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GKPRF 历史股价FMP 日线复权 OHLCV