Skip to main content
Gatekeeper Systems Inc. (TSXV:GSI)
Canada flag Canada · Delayed Price · Currency is CAD
2.150
-0.020 (-0.92%)
At close: Dec 5, 2025

Gatekeeper Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.852.962.702.862.860.70%548,240
Oct 10, 20253.003.062.772.842.84-5.02%734,068
Oct 9, 20252.983.062.932.992.99-1.97%569,992
Oct 8, 20252.953.082.823.053.054.45%742,157
Oct 7, 20252.653.142.652.922.9220.66%1,187,828
Oct 6, 20252.492.602.422.422.42-0.82%334,490
Oct 3, 20252.382.552.322.442.444.95%712,433
Oct 2, 20252.382.402.292.332.33-2.31%434,596
Oct 1, 20252.112.382.112.382.3813.33%745,302
Sep 30, 20251.952.321.932.102.1011.11%1,873,181
Sep 29, 20251.951.981.871.891.89-0.53%261,337
Sep 26, 20251.921.951.881.901.900.53%182,454
Sep 25, 20251.811.951.791.891.892.16%522,739
Sep 24, 20251.851.861.791.851.85-348,170
Sep 23, 20252.002.001.821.851.85-6.57%377,024
Sep 22, 20251.892.021.851.981.985.88%859,961
Sep 19, 20251.791.881.771.871.875.65%668,944
Sep 18, 20251.781.801.731.771.771.72%216,728
Sep 17, 20251.751.781.721.741.74-0.57%259,588
Sep 16, 20251.851.851.721.751.75-4.89%331,733
Sep 15, 20251.901.901.821.841.84-2.65%169,896
Sep 12, 20251.851.901.831.891.892.72%360,578
Sep 11, 20251.801.861.761.841.844.55%382,954
Sep 10, 20251.801.801.731.761.76-1.12%355,755
Sep 9, 20251.791.801.731.781.78-1.11%260,255
Sep 8, 20251.821.831.741.801.80-578,628
Sep 5, 20251.721.831.701.801.804.05%613,825
Sep 4, 20251.791.791.671.731.73-3.35%820,494
Sep 3, 20252.022.051.751.791.79-5.79%950,136
Sep 2, 20251.781.921.731.901.909.20%777,164
Aug 29, 20251.541.781.531.741.7410.83%606,321
Aug 28, 20251.561.591.491.571.571.29%178,388
Aug 27, 20251.491.581.471.551.555.08%359,255
Aug 26, 20251.381.501.381.481.489.26%426,758
Aug 25, 20251.301.391.301.351.353.85%295,590
Aug 22, 20251.301.341.301.301.301.96%69,762
Aug 21, 20251.321.321.261.281.28-3.41%125,781
Aug 20, 20251.341.341.241.321.321.54%183,931
Aug 19, 20251.351.391.301.301.30-2.26%163,894
Aug 18, 20251.311.351.281.331.33-0.37%104,704
Aug 15, 20251.421.421.331.341.34-4.30%235,349
Aug 14, 20251.431.431.381.401.40-2.11%63,609
Aug 13, 20251.491.491.381.431.43-3.72%162,265
Aug 12, 20251.501.501.421.481.48-1.33%225,143
Aug 11, 20251.431.511.401.501.504.17%521,807
Aug 8, 20251.361.481.321.441.446.67%594,608
Aug 7, 20251.341.351.291.351.35-0.74%232,093
Aug 6, 20251.361.381.341.361.36-0.73%239,687
Aug 5, 20251.301.411.271.371.374.58%376,342
Aug 1, 20251.271.331.161.311.314.80%567,190
Jul 31, 20251.291.301.241.251.25-3.85%411,202
Jul 30, 20251.281.311.271.301.30-0.76%258,789
Jul 29, 20251.301.321.281.311.31-0.76%155,013
Jul 28, 20251.331.351.291.321.32-2.22%187,069
Jul 25, 20251.341.371.301.351.35-278,920
Jul 24, 20251.351.401.331.351.35-201,616
Jul 23, 20251.321.391.311.351.35-312,037
Jul 22, 20251.361.371.291.351.35-207,429
Jul 21, 20251.401.431.351.351.35-3.57%153,440
Jul 18, 20251.441.451.391.401.40-0.71%220,440
Jul 17, 20251.301.521.301.411.417.63%534,334
Jul 16, 20251.301.311.281.311.31-2.96%304,666