Skip to main content
Gatekeeper Systems Inc. (TSXV:GSI)
Canada flag Canada · Delayed Price · Currency is CAD
1.345
-0.015 (-1.10%)
At close: Mar 9, 2026

Gatekeeper Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.291.361.281.351.35-1.10%142,589
Mar 6, 20261.411.431.351.361.36-4.90%169,737
Mar 5, 20261.411.461.391.431.43-0.69%63,887
Mar 4, 20261.481.481.351.441.44-153,554
Mar 3, 20261.461.461.401.441.44-2.04%88,166
Mar 2, 20261.491.491.421.471.47-2.65%103,498
Feb 27, 20261.521.531.471.511.51-0.66%101,550
Feb 26, 20261.541.541.501.521.52-1.30%58,930
Feb 25, 20261.521.551.511.541.541.99%94,342
Feb 24, 20261.541.551.511.511.51-1.95%50,223
Feb 23, 20261.581.581.531.541.54-0.32%57,587
Feb 20, 20261.561.581.531.551.55-0.96%32,465
Feb 19, 20261.521.561.461.561.561.30%301,799
Feb 18, 20261.601.601.531.541.54-3.14%85,033
Feb 17, 20261.621.621.571.591.59-2.15%77,677
Feb 13, 20261.621.651.621.631.630.93%29,755
Feb 12, 20261.701.701.611.611.61-4.17%82,725
Feb 11, 20261.791.791.641.681.68-0.59%74,974
Feb 10, 20261.701.721.681.691.69-69,880
Feb 9, 20261.751.751.651.691.690.60%78,202
Feb 6, 20261.931.931.661.681.681.82%158,016
Feb 5, 20261.701.711.601.651.65-2.94%80,159
Feb 4, 20261.771.771.691.701.70-1.73%154,159
Feb 3, 20261.771.831.711.731.731.76%198,654
Feb 2, 20261.751.751.701.701.70-198,482
Jan 30, 20261.601.811.601.701.705.59%293,890
Jan 29, 20261.631.641.581.611.61-1.23%250,880
Jan 28, 20261.671.671.601.631.63-1.81%170,013
Jan 27, 20261.691.701.631.661.66-0.60%69,490
Jan 26, 20261.701.701.641.671.67-1.18%101,480
Jan 23, 20261.751.761.611.691.69-3.43%523,071
Jan 22, 20261.641.771.641.751.755.42%255,066
Jan 21, 20261.701.721.651.661.66-1.78%201,255
Jan 20, 20261.731.751.671.691.69-1.17%140,283
Jan 19, 20261.761.791.711.711.71-4.47%125,023
Jan 16, 20261.821.821.771.791.79-0.56%97,407
Jan 15, 20261.851.851.791.801.80-1.64%244,732
Jan 14, 20261.831.871.821.831.831.10%84,554
Jan 13, 20261.901.901.811.811.81-4.23%198,980
Jan 12, 20261.921.931.831.891.89-1.05%103,553
Jan 9, 20261.921.991.911.911.913.24%166,666
Jan 8, 20261.831.901.831.851.85-1.07%116,988
Jan 7, 20261.871.911.841.871.87-1.58%120,194
Jan 6, 20261.992.001.871.901.90-2.56%350,692
Jan 5, 20261.911.971.841.951.956.56%202,391
Jan 2, 20261.871.881.751.831.83-1.08%234,436
Dec 31, 20251.771.861.691.851.853.35%353,526
Dec 30, 20251.902.051.761.791.79-6.77%872,005
Dec 29, 20252.102.101.911.921.92-7.25%227,921
Dec 24, 20252.102.102.022.072.070.98%125,587
Dec 23, 20252.112.142.052.052.05-4.21%206,991
Dec 22, 20252.122.152.092.142.141.90%185,156
Dec 19, 20252.062.132.062.102.102.44%155,182
Dec 18, 20252.072.152.042.052.05-87,974
Dec 17, 20252.132.162.052.052.05-3.76%131,468
Dec 16, 20252.012.241.972.132.134.41%751,833
Dec 15, 20252.062.092.022.042.04-1.92%251,442
Dec 12, 20252.052.152.032.082.081.46%261,009
Dec 11, 20252.072.072.032.052.05-0.97%181,741
Dec 10, 20252.142.142.002.072.07-0.96%205,454
Dec 9, 20252.152.152.052.092.09-2.34%282,308
Dec 8, 20252.182.192.132.142.14-0.47%86,545
Dec 5, 20252.192.202.132.152.15-0.92%149,853
Dec 4, 20252.222.222.052.172.17-0.46%302,450
Dec 3, 20252.282.282.182.182.18-1.80%149,458
Dec 2, 20252.212.272.212.222.22-1.33%105,339
Dec 1, 20252.352.352.192.252.25-3.43%234,143
Nov 28, 20252.342.362.292.332.33-0.43%91,383
Nov 27, 20252.302.342.292.342.34-83,700
Nov 26, 20252.352.372.302.342.340.43%107,786
Nov 25, 20252.202.332.202.332.333.79%155,391
Nov 24, 20252.162.272.122.252.254.42%156,200
Nov 21, 20252.042.162.022.152.154.88%202,303
Nov 20, 20252.202.292.042.052.05-3.98%336,178
Nov 19, 20252.152.242.132.142.140.23%159,270
Nov 18, 20252.142.162.072.132.13-0.47%140,040
Nov 17, 20252.282.282.102.142.14-4.04%364,918
Nov 14, 20252.232.282.152.232.23-1.33%498,040
Nov 13, 20252.302.312.232.262.26-2.16%273,992
Nov 12, 20252.332.422.312.312.31-1.28%542,840
Nov 11, 20252.362.382.272.342.34-0.43%151,692
Nov 10, 20252.282.412.182.352.354.91%901,305
Nov 7, 20252.122.322.052.242.246.67%1,018,650
Nov 6, 20252.142.252.082.102.10-13.93%2,008,639
Nov 5, 20252.462.522.352.442.44-1.21%535,486
Nov 4, 20252.522.562.422.472.47-2.37%299,443
Nov 3, 20252.582.662.532.532.53-4.89%206,578
Oct 31, 20252.612.692.552.662.662.31%116,103
Oct 30, 20252.692.692.552.602.60-1.14%263,724
Oct 29, 20252.602.702.442.632.631.54%421,568
Oct 28, 20252.632.732.512.592.590.39%253,401
Oct 27, 20252.692.692.532.582.58-1.53%153,587
Oct 24, 20252.682.712.602.622.620.77%215,280
Oct 23, 20252.662.742.572.602.60-3.70%242,753
Oct 22, 20252.512.712.512.702.703.05%355,412
Oct 21, 20252.672.722.572.622.62-1.50%430,205
Oct 20, 20252.702.802.632.662.660.38%290,571
Oct 17, 20252.892.892.642.652.65-6.36%452,628
Oct 16, 20252.882.952.832.832.830.35%237,263
Oct 15, 20252.872.952.772.822.82-1.40%294,148