Gatekeeper Systems Inc. (TSXV:GSI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.68 | 2.71 | 2.60 | 2.66 | 2.66 | 2.31% | 140,199 |
| Oct 23, 2025 | 2.66 | 2.74 | 2.57 | 2.60 | 2.60 | -3.70% | 242,800 |
| Oct 22, 2025 | 2.51 | 2.71 | 2.51 | 2.70 | 2.70 | 3.05% | 355,412 |
| Oct 21, 2025 | 2.67 | 2.72 | 2.57 | 2.62 | 2.62 | -1.50% | 430,205 |
| Oct 20, 2025 | 2.70 | 2.80 | 2.63 | 2.66 | 2.66 | 0.38% | 290,600 |
| Oct 17, 2025 | 2.89 | 2.89 | 2.64 | 2.65 | 2.65 | -6.36% | 452,628 |
| Oct 16, 2025 | 2.88 | 2.95 | 2.83 | 2.83 | 2.83 | 0.35% | 237,300 |
| Oct 15, 2025 | 2.87 | 2.95 | 2.77 | 2.82 | 2.82 | -1.40% | 294,148 |
| Oct 14, 2025 | 2.85 | 2.96 | 2.70 | 2.86 | 2.86 | 0.70% | 548,240 |
| Oct 10, 2025 | 3.00 | 3.06 | 2.77 | 2.84 | 2.84 | -5.02% | 734,100 |
| Oct 9, 2025 | 2.98 | 3.06 | 2.93 | 2.99 | 2.99 | -1.97% | 570,000 |
| Oct 8, 2025 | 2.95 | 3.08 | 2.82 | 3.05 | 3.05 | 4.45% | 742,200 |
| Oct 7, 2025 | 2.65 | 3.14 | 2.65 | 2.92 | 2.92 | 20.66% | 1,187,828 |
| Oct 6, 2025 | 2.49 | 2.60 | 2.42 | 2.42 | 2.42 | -0.82% | 334,500 |
| Oct 3, 2025 | 2.38 | 2.55 | 2.32 | 2.44 | 2.44 | 4.72% | 712,433 |
| Oct 2, 2025 | 2.38 | 2.40 | 2.29 | 2.33 | 2.33 | -2.10% | 434,600 |
| 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 |