Gatekeeper Systems Inc. (TSXV:GSI)
Canada flag Canada · Delayed Price · Currency is CAD
2.660
+0.060 (2.31%)
Oct 24, 2025, 1:58 PM EDT

Gatekeeper Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.682.712.602.662.662.31%140,199
Oct 23, 20252.662.742.572.602.60-3.70%242,800
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%290,600
Oct 17, 20252.892.892.642.652.65-6.36%452,628
Oct 16, 20252.882.952.832.832.830.35%237,300
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%734,100
Oct 9, 20252.983.062.932.992.99-1.97%570,000
Oct 8, 20252.953.082.823.053.054.45%742,200
Oct 7, 20252.653.142.652.922.9220.66%1,187,828
Oct 6, 20252.492.602.422.422.42-0.82%334,500
Oct 3, 20252.382.552.322.442.444.72%712,433
Oct 2, 20252.382.402.292.332.33-2.10%434,600
Oct 1, 20252.112.382.112.382.3813.33%745,302
Sep 30, 20251.952.321.932.102.1011.11%1,873,200
Sep 29, 20251.951.981.871.891.89-0.53%261,337
Sep 26, 20251.921.951.881.901.900.53%182,500
Sep 25, 20251.811.951.791.891.892.16%522,739
Sep 24, 20251.851.861.791.851.85-348,200
Sep 23, 20252.002.001.821.851.85-6.57%377,024
Sep 22, 20251.892.021.851.981.985.88%860,000
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%259,600
Sep 16, 20251.851.851.721.751.75-4.89%331,733
Sep 15, 20251.901.901.821.841.84-2.65%169,900
Sep 12, 20251.851.901.831.891.892.72%360,600
Sep 11, 20251.801.861.761.841.844.55%383,000
Sep 10, 20251.801.801.731.761.76-1.12%355,800
Sep 9, 20251.791.801.731.781.78-1.11%260,300
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%820,500
Sep 3, 20252.022.051.751.791.79-5.79%950,136
Sep 2, 20251.781.921.731.901.909.20%777,200
Aug 29, 20251.541.781.531.741.7410.83%606,321
Aug 28, 20251.561.591.491.571.571.29%178,400
Aug 27, 20251.491.581.471.551.554.73%359,300
Aug 26, 20251.381.501.381.481.489.63%426,800
Aug 25, 20251.301.391.301.351.353.85%295,600
Aug 22, 20251.301.341.301.301.302.36%69,800
Aug 21, 20251.321.321.261.271.27-3.79%125,800
Aug 20, 20251.341.341.241.321.321.54%183,931
Aug 19, 20251.351.391.301.301.30-2.26%163,900
Aug 18, 20251.311.351.281.331.33-0.75%104,704
Aug 15, 20251.421.421.331.341.34-4.29%235,349
Aug 14, 20251.431.431.381.401.40-2.10%63,609