Gatekeeper Systems Inc. Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Gatekeeper Systems Inc.	TG:1GK	Tradegate	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.004	-0.99%	0.402	0.39	0.414

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0.00	22:50:01

Gatekeeper Systems (1GK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
11 Feb 2025	0.34	0.00	0.00%	0.34	0.34	0.00
10 Feb 2025	0.34	0.00	0.00%	0.34	0.34	0.00
07 Feb 2025	0.34	0.01	3.03%	0.34	40.065	175
06 Feb 2025	0.33	-0.008	-2.37%	0.32	0.338	56,591
05 Feb 2025	0.338	0.038	12.67%	0.338	41.87	2,794
04 Feb 2025	0.30	0.01	3.45%	0.30	0.30	9,408
03 Feb 2025	0.29	-0.026	-8.23%	0.266	0.30	26,976
31 Jan 2025	0.316	0.068	27.42%	0.30	0.316	6,750
30 Jan 2025	0.248	-0.082	-24.85%	0.22	0.338	62,893
29 Jan 2025	0.33	0.00	0.00%	0.33	0.33	0.00
28 Jan 2025	0.33	-0.036	-9.84%	0.33	0.33	14,395
27 Jan 2025	0.366	0.00	0.00%	0.366	0.366	0.00
24 Jan 2025	0.366	0.00	0.00%	0.366	0.366	0.00
23 Jan 2025	0.366	0.024	7.02%	0.366	0.366	200
22 Jan 2025	0.342	0.00	0.00%	0.342	0.342	0.00
21 Jan 2025	0.342	0.00	0.00%	0.342	0.342	0.00
20 Jan 2025	0.342	0.00	0.00%	0.342	0.342	0.00
17 Jan 2025	0.342	0.00	0.00%	0.342	0.342	0.00
16 Jan 2025	0.342	-0.002	-0.58%	0.342	0.342	75
15 Jan 2025	0.344	0.00	0.00%	0.344	0.344	750
14 Jan 2025	0.344	-0.004	-1.15%	0.344	0.344	4,000
13 Jan 2025	0.348	0.00	0.00%	0.348	0.348	0.00

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.30	41.87	0.30	0.326257	17,242	0.102	34.00%
1 Month	0.344	41.87	0.22	0.294789	15,417	0.058	16.86%
3 Months	0.42	41.87	0.22	0.325484	11,496	-0.018	-4.29%
6 Months	0.318	41.87	0.22	0.34368	11,615	0.084	26.42%
1 Year	0.43	41.87	0.22	0.365558	8,627	-0.028	-6.51%
3 Years	0.262	41.87	0.22	0.357779	8,162	0.14	53.44%
5 Years	0.262	41.87	0.22	0.357779	8,162	0.14	53.44%