Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP:GKPRF)

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 1.230 1.260 1.220 1.230 74,298 -0.01(-0.81%)
Feb 06, 2026 1.236 1.330 1.220 1.240 156,511 +0.03(+2.48%)
Feb 05, 2026 1.260 1.266 1.174 1.210 179,392 -0.04(-3.59%)
Feb 04, 2026 1.279 1.286 1.240 1.255 188,082 -0.02(-1.18%)
Feb 03, 2026 1.290 1.340 1.251 1.270 145,269 +0.02(+1.20%)
Feb 02, 2026 1.270 1.299 1.250 1.255 203,257 -0.00(-0.06%)
Jan 30, 2026 1.170 1.330 1.170 1.256 534,870 +0.06(+4.65%)
Jan 29, 2026 1.190 1.206 1.170 1.200 214,253 +0.00(+0.00%)
Jan 28, 2026 1.200 1.220 1.180 1.200 168,581 -0.02(-1.64%)
Jan 27, 2026 1.216 1.236 1.200 1.220 73,252 +0.00(+0.37%)
Jan 26, 2026 1.220 1.250 1.170 1.216 234,480 -0.03(-2.60%)
Jan 23, 2026 1.264 1.300 1.180 1.248 337,862 -0.01(-0.95%)
Jan 22, 2026 1.210 1.270 1.200 1.260 262,366 +0.06(+4.83%)
Jan 21, 2026 1.230 1.240 1.190 1.202 228,917 -0.03(-2.51%)
Jan 20, 2026 1.290 1.290 1.200 1.233 331,988 -0.05(-3.67%)
Jan 16, 2026 1.280 1.305 1.267 1.280 117,830 -0.02(-1.54%)
Jan 15, 2026 1.332 1.339 1.290 1.300 136,863 -0.02(-1.22%)
Jan 14, 2026 1.316 1.400 1.300 1.316 96,102 +0.01(+0.46%)
Jan 13, 2026 1.360 1.430 1.310 1.310 232,907 -0.06(-4.10%)
Jan 12, 2026 1.390 1.440 1.320 1.366 251,787 -0.02(-1.16%)
Jan 09, 2026 1.380 1.430 1.370 1.382 167,532 +0.04(+2.83%)
Jan 08, 2026 1.351 1.375 1.320 1.344 229,835 -0.02(-1.18%)
Jan 07, 2026 1.351 1.400 1.330 1.360 232,545 -0.02(-1.45%)
Jan 06, 2026 1.420 1.433 1.360 1.380 210,194 -0.05(-3.70%)
Jan 05, 2026 1.410 1.433 1.340 1.433 285,252 +0.09(+6.94%)
Jan 02, 2026 1.330 1.370 1.270 1.340 520,442 -0.01(-0.89%)
Dec 31, 2025 1.280 1.360 1.232 1.352 699,996 +0.06(+4.64%)
Dec 30, 2025 1.410 1.495 1.278 1.292 1,188,195 -0.12(-8.66%)
Dec 29, 2025 1.500 1.510 1.400 1.415 436,761 -0.10(-6.32%)
Dec 26, 2025 1.505 1.510 1.490 1.510 90,391 +0.00(+0.27%)
Dec 24, 2025 1.500 1.518 1.480 1.506 72,882 +0.00(+0.00%)
Dec 23, 2025 1.570 1.580 1.499 1.506 328,056 -0.05(-3.46%)
Dec 22, 2025 1.548 1.600 1.520 1.560 152,962 +0.02(+1.30%)
Dec 19, 2025 1.500 1.550 1.490 1.540 215,071 +0.05(+3.36%)
Dec 18, 2025 1.526 1.556 1.485 1.490 263,377 -0.01(-0.67%)
Dec 17, 2025 1.560 1.565 1.490 1.500 327,951 -0.05(-3.04%)
Dec 16, 2025 1.440 1.635 1.440 1.547 395,777 +0.07(+4.53%)
Dec 15, 2025 1.510 1.521 1.465 1.480 347,503 -0.04(-2.37%)
Dec 12, 2025 1.515 1.560 1.510 1.516 438,330 +0.03(+1.74%)
Dec 11, 2025 1.500 1.500 1.472 1.490 138,251 -0.01(-0.67%)
Dec 10, 2025 1.500 1.520 1.440 1.500 341,127 -0.01(-0.83%)
Dec 09, 2025 1.540 1.546 1.490 1.512 180,767 -0.03(-1.79%)
Dec 08, 2025 1.583 1.583 1.540 1.540 127,425 -0.02(-1.00%)
Dec 05, 2025 1.550 1.591 1.540 1.556 166,250 +0.01(+0.35%)
Dec 04, 2025 1.580 1.600 1.470 1.550 634,386 -0.03(-1.65%)
Dec 03, 2025 1.600 1.610 1.560 1.576 106,751 -0.01(-0.88%)
Dec 02, 2025 1.630 1.630 1.577 1.590 111,895 -0.01(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.