Skip to main content
Gatekeeper Systems Inc. (TSXV:GSI)
Canada flag Canada · Delayed Price · Currency is CAD
1.530
+0.020 (1.32%)
Apr 29, 2026, 9:35 AM EST

Gatekeeper Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.611.631.491.511.518.63%262,997
Apr 27, 20261.441.451.361.391.39-2.11%65,341
Apr 24, 20261.421.451.391.421.422.90%75,652
Apr 23, 20261.401.401.331.381.380.73%64,977
Apr 22, 20261.341.451.341.371.370.74%122,274
Apr 21, 20261.411.411.361.361.36-3.55%58,265
Apr 20, 20261.461.461.401.411.41-4.08%148,505
Apr 17, 20261.531.531.441.471.47-3.29%123,283
Apr 16, 20261.481.611.421.521.526.29%298,995
Apr 15, 20261.381.441.321.431.435.15%182,438
Apr 14, 20261.321.361.301.361.363.03%196,610
Apr 13, 20261.391.391.321.321.32-1.49%86,652
Apr 10, 20261.381.381.311.341.34-1.11%100,990
Apr 9, 20261.281.371.241.361.367.54%215,326
Apr 8, 20261.281.321.261.261.263.28%113,218
Apr 7, 20261.301.381.211.221.22-3.94%90,660
Apr 6, 20261.241.271.221.271.272.42%81,933
Apr 2, 20261.141.251.121.241.245.98%126,691
Apr 1, 20261.191.221.141.171.172.63%136,443
Mar 31, 20261.071.151.071.141.143.64%85,701
Mar 30, 20261.061.111.061.101.102.33%102,598
Mar 27, 20261.101.121.061.081.08-2.71%213,329
Mar 26, 20261.181.201.071.111.11-5.96%206,161
Mar 25, 20261.211.241.161.181.18-1.67%95,755
Mar 24, 20261.211.241.191.201.20-2.45%59,361
Mar 23, 20261.151.231.151.231.234.70%71,526
Mar 20, 20261.291.291.161.171.17-5.65%137,652
Mar 19, 20261.221.251.191.241.240.81%324,816
Mar 18, 20261.271.301.231.231.23-3.15%348,549
Mar 17, 20261.341.371.271.271.27-3.05%194,883
Mar 16, 20261.331.331.271.311.31-1.50%115,935
Mar 13, 20261.351.391.271.331.33-268,659
Mar 12, 20261.351.381.321.331.33-1.48%48,564
Mar 11, 20261.381.421.351.351.35-3.23%66,520
Mar 10, 20261.361.431.351.401.403.72%93,529
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