Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 2.380
+0.280 (13.33%)
Oct 1, 2025, 3:59 PM EDT
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.11 | 2.38 | 2.11 | 2.38 | 2.38 | 13.33% | 745,302 |
| Sep 30, 2025 | 1.95 | 2.32 | 1.93 | 2.10 | 2.10 | 11.11% | 1,873,200 |
| Sep 29, 2025 | 1.95 | 1.98 | 1.87 | 1.89 | 1.89 | -0.53% | 261,337 |
| Sep 26, 2025 | 1.92 | 1.95 | 1.88 | 1.90 | 1.90 | 0.53% | 182,500 |
| Sep 25, 2025 | 1.81 | 1.95 | 1.79 | 1.89 | 1.89 | 2.16% | 522,739 |
| Sep 24, 2025 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | - | 348,200 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -6.57% | 377,024 |
| Sep 22, 2025 | 1.89 | 2.02 | 1.85 | 1.98 | 1.98 | 5.88% | 860,000 |
| Sep 19, 2025 | 1.79 | 1.88 | 1.77 | 1.87 | 1.87 | 5.65% | 668,944 |
| Sep 18, 2025 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | 1.72% | 216,728 |
| Sep 17, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 259,600 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -4.89% | 331,733 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -2.65% | 169,900 |
| Sep 12, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 2.72% | 360,600 |
| Sep 11, 2025 | 1.80 | 1.86 | 1.76 | 1.84 | 1.84 | 4.55% | 383,000 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -1.12% | 355,800 |
| Sep 9, 2025 | 1.79 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 260,300 |
| Sep 8, 2025 | 1.82 | 1.83 | 1.74 | 1.80 | 1.80 | - | 578,628 |
| Sep 5, 2025 | 1.72 | 1.83 | 1.70 | 1.80 | 1.80 | 4.05% | 613,825 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.67 | 1.73 | 1.73 | -3.35% | 820,500 |
| Sep 3, 2025 | 2.02 | 2.05 | 1.75 | 1.79 | 1.79 | -5.79% | 950,136 |
| Sep 2, 2025 | 1.78 | 1.92 | 1.73 | 1.90 | 1.90 | 9.20% | 777,200 |
| Aug 29, 2025 | 1.54 | 1.78 | 1.53 | 1.74 | 1.74 | 10.83% | 606,321 |
| Aug 28, 2025 | 1.56 | 1.59 | 1.49 | 1.57 | 1.57 | 1.29% | 178,400 |
| Aug 27, 2025 | 1.49 | 1.58 | 1.47 | 1.55 | 1.55 | 4.73% | 359,300 |
| Aug 26, 2025 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 9.63% | 426,800 |
| Aug 25, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 3.85% | 295,600 |
| Aug 22, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 2.36% | 69,800 |
| Aug 21, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 125,800 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.24 | 1.32 | 1.32 | 1.54% | 183,931 |
| Aug 19, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 163,900 |
| Aug 18, 2025 | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | -0.75% | 104,704 |
| Aug 15, 2025 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 235,349 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 63,609 |
| Aug 13, 2025 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -3.38% | 162,300 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.33% | 225,143 |
| Aug 11, 2025 | 1.43 | 1.51 | 1.40 | 1.50 | 1.50 | 4.17% | 521,807 |
| Aug 8, 2025 | 1.36 | 1.48 | 1.32 | 1.44 | 1.44 | 6.67% | 594,608 |
| Aug 7, 2025 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | -0.74% | 232,100 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 239,700 |
| Aug 5, 2025 | 1.30 | 1.41 | 1.27 | 1.37 | 1.37 | 4.58% | 376,342 |
| Aug 1, 2025 | 1.27 | 1.33 | 1.16 | 1.31 | 1.31 | 4.80% | 567,200 |
| Jul 31, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 411,202 |
| Jul 30, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 258,800 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 155,013 |
| Jul 28, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 187,100 |
| Jul 25, 2025 | 1.34 | 1.37 | 1.30 | 1.35 | 1.35 | - | 278,920 |
| Jul 24, 2025 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | - | 201,616 |
| Jul 23, 2025 | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | - | 312,037 |
| Jul 22, 2025 | 1.36 | 1.37 | 1.29 | 1.35 | 1.35 | - | 207,429 |