Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.075
-0.030 (-2.71%)
At close: Mar 27, 2026
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.71% | 213,329 |
| Mar 26, 2026 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -5.96% | 206,161 |
| Mar 25, 2026 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 95,755 |
| Mar 24, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.45% | 59,361 |
| Mar 23, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 4.70% | 71,526 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -5.65% | 137,652 |
| Mar 19, 2026 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 0.81% | 324,816 |
| Mar 18, 2026 | 1.27 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 348,549 |
| Mar 17, 2026 | 1.34 | 1.37 | 1.27 | 1.27 | 1.27 | -3.05% | 194,883 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 115,935 |
| Mar 13, 2026 | 1.35 | 1.39 | 1.27 | 1.33 | 1.33 | - | 268,659 |
| Mar 12, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 48,564 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -3.23% | 66,520 |
| Mar 10, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 3.72% | 93,529 |
| Mar 9, 2026 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | -1.10% | 142,589 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 169,737 |
| Mar 5, 2026 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 63,887 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | - | 153,554 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.04% | 88,166 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | -2.65% | 103,498 |
| Feb 27, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 101,550 |
| Feb 26, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 58,930 |
| Feb 25, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 94,342 |
| Feb 24, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 50,223 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.32% | 57,587 |
| Feb 20, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.96% | 32,465 |
| Feb 19, 2026 | 1.52 | 1.56 | 1.46 | 1.56 | 1.56 | 1.30% | 301,799 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 85,033 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -2.15% | 77,677 |
| Feb 13, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.93% | 29,755 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 82,725 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.64 | 1.68 | 1.68 | -0.59% | 74,974 |
| Feb 10, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | - | 69,880 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | 0.60% | 78,202 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.66 | 1.68 | 1.68 | 1.82% | 158,016 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.60 | 1.65 | 1.65 | -2.94% | 80,159 |
| Feb 4, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -1.73% | 154,159 |
| Feb 3, 2026 | 1.77 | 1.83 | 1.71 | 1.73 | 1.73 | 1.76% | 198,654 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 198,482 |
| Jan 30, 2026 | 1.60 | 1.81 | 1.60 | 1.70 | 1.70 | 5.59% | 293,890 |
| Jan 29, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 250,880 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -1.81% | 170,013 |
| Jan 27, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 69,490 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 101,480 |
| Jan 23, 2026 | 1.75 | 1.76 | 1.61 | 1.69 | 1.69 | -3.43% | 523,071 |
| Jan 22, 2026 | 1.64 | 1.77 | 1.64 | 1.75 | 1.75 | 5.42% | 255,066 |
| Jan 21, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -1.78% | 201,255 |
| Jan 20, 2026 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 140,283 |
| Jan 19, 2026 | 1.76 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 125,023 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 97,407 |