Skip to main content
Gatekeeper Systems Inc. (TSXV: GSI)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
-0.110 (-16.67%)
Dec 20, 2024, 3:58 PM EST

Gatekeeper Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.640.680.530.550.55-16.67%735,545
Dec 19, 20240.650.660.650.660.66-30,040
Dec 18, 20240.680.680.650.660.66-2.94%71,700
Dec 17, 20240.690.690.670.680.68-1.45%42,000
Dec 16, 20240.700.700.690.690.69-1.43%85,000
Dec 13, 20240.670.700.670.700.702.94%60,020
Dec 12, 20240.680.680.680.680.681.49%4,018
Dec 11, 20240.690.690.650.670.67-1.47%63,443
Dec 10, 20240.690.700.680.680.68-2.86%52,500
Dec 9, 20240.680.720.680.700.70-156,400
Dec 6, 20240.660.700.660.700.704.48%87,300
Dec 5, 20240.650.680.650.670.67-97,600
Dec 4, 20240.660.670.660.670.671.52%26,500
Dec 3, 20240.670.670.650.660.66-74,126
Dec 2, 20240.670.680.660.660.66-1.49%59,800
Nov 29, 20240.660.670.660.670.671.52%47,000
Nov 28, 20240.680.680.660.660.66-1.49%36,025
Nov 27, 20240.680.690.670.670.67-1.47%58,800
Nov 26, 20240.630.690.630.680.686.25%128,218
Nov 25, 20240.640.660.640.640.64-153,524
Nov 22, 20240.630.650.620.640.641.59%171,300
Nov 21, 20240.620.630.610.630.631.61%96,446
Nov 20, 20240.620.620.610.620.62-119,600
Nov 19, 20240.610.630.610.620.62-67,500
Nov 18, 20240.620.640.610.620.62-1.59%181,428
Nov 15, 20240.630.630.610.630.631.61%115,640
Nov 14, 20240.590.620.580.620.626.90%93,600
Nov 13, 20240.560.580.560.580.585.45%29,120
Nov 12, 20240.560.580.540.550.55-3.51%55,600
Nov 11, 20240.580.590.550.570.57-1.72%260,032
Nov 8, 20240.560.580.560.580.581.75%33,040
Nov 7, 20240.620.620.550.570.57-5.00%138,600
Nov 6, 20240.630.630.570.600.60-4.76%158,700
Nov 5, 20240.620.640.620.630.631.61%30,025
Nov 4, 20240.640.640.620.620.62-65,615
Nov 1, 20240.610.630.610.620.621.64%48,100
Oct 31, 20240.630.630.610.610.61-37,300
Oct 30, 20240.640.640.610.610.61-4.69%63,510
Oct 29, 20240.630.640.630.640.641.59%33,800
Oct 28, 20240.620.630.620.630.633.28%53,900
Oct 25, 20240.640.640.610.610.61-4.69%82,629
Oct 24, 20240.630.640.610.640.644.92%108,630
Oct 23, 20240.640.640.610.610.61-1.61%43,500
Oct 22, 20240.630.640.620.620.62-1.59%21,001
Oct 21, 20240.650.650.620.630.63-3.08%58,600
Oct 18, 20240.650.650.640.650.65-59,500
Oct 17, 20240.650.650.650.650.65-17,300
Oct 16, 20240.640.650.630.650.651.56%168,935
Oct 15, 20240.630.640.610.640.641.59%95,324
Oct 11, 20240.640.640.630.630.63-1.56%82,800
Oct 10, 20240.640.640.630.640.64-37,611
Oct 9, 20240.630.640.630.640.641.59%44,500
Oct 8, 20240.650.650.610.630.63-1.56%132,912
Oct 7, 20240.590.640.590.640.648.47%140,547
Oct 4, 20240.600.610.590.590.59-1.67%81,700
Oct 3, 20240.600.600.590.600.60-74,445
Oct 2, 20240.610.610.590.600.601.69%36,600
Oct 1, 20240.600.600.590.590.59-51,900
Sep 30, 20240.590.600.590.590.59-98,345
Sep 27, 20240.600.610.590.590.59-1.67%75,800
Sep 26, 20240.610.610.590.600.60-1.64%32,231
Sep 25, 20240.600.610.600.610.611.67%95,700
Sep 24, 20240.610.610.590.600.60-142,928
Sep 23, 20240.600.610.580.600.601.69%214,804
Sep 20, 20240.600.610.590.590.59-1.67%91,030
Sep 19, 20240.610.620.600.600.60-3.23%92,900
Sep 18, 20240.640.640.610.620.62-3.13%157,444
Sep 17, 20240.630.640.620.640.643.23%40,000
Sep 16, 20240.650.660.620.620.62-3.13%167,900
Sep 13, 20240.600.660.590.640.646.67%450,832
Sep 12, 20240.610.610.590.600.60-87,500
Sep 11, 20240.620.630.570.600.6020.00%653,300
Sep 10, 20240.500.500.500.500.501.01%105,025
Sep 9, 20240.500.510.500.500.50-1.00%34,604
Sep 6, 20240.530.530.500.500.50-5.66%96,900
Sep 5, 20240.500.540.500.530.536.00%147,432
Sep 4, 20240.500.510.500.500.50-132,500
Sep 3, 20240.500.510.500.500.503.09%103,500
Aug 30, 20240.490.490.490.490.49-1.02%36,000
Aug 29, 20240.500.500.490.490.49-1.01%120,000
Aug 28, 20240.510.510.500.500.50-4.81%72,745
Aug 27, 20240.510.530.500.520.522.97%40,300
Aug 26, 20240.490.510.490.510.51-0.98%78,302
Aug 23, 20240.510.520.500.510.512.00%28,700
Aug 22, 20240.540.540.500.500.50-5.66%76,600
Aug 21, 20240.500.540.500.530.537.07%176,700
Aug 20, 20240.510.510.500.500.50-1.00%36,300
Aug 19, 20240.510.510.500.500.50-1.96%120,200
Aug 16, 20240.510.510.510.510.512.00%40,532
Aug 15, 20240.500.530.500.500.50-101,600
Aug 14, 20240.500.510.490.500.50-1.96%153,000
Aug 13, 20240.510.510.490.510.51-61,201
Aug 12, 20240.490.510.480.510.515.15%120,119
Aug 9, 20240.500.510.490.490.49-3.00%100,300
Aug 8, 20240.530.530.500.500.50-3.85%35,627
Aug 7, 20240.500.520.490.520.526.12%103,300
Aug 6, 20240.490.490.480.490.49-103,100
Aug 2, 20240.500.500.470.490.49-2.00%256,200
Aug 1, 20240.550.550.490.500.50-7.41%193,142
Jul 31, 20240.530.550.500.540.54-8.47%767,908