Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.450
-0.050 (-3.33%)
Aug 12, 2025, 11:05 AM EDT
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 117,281 |
| 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 |
| Jul 21, 2025 | 1.40 | 1.43 | 1.35 | 1.35 | 1.35 | -3.57% | 153,440 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 220,440 |
| Jul 17, 2025 | 1.30 | 1.52 | 1.30 | 1.41 | 1.41 | 7.63% | 534,334 |
| Jul 16, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | -2.96% | 304,700 |
| Jul 15, 2025 | 1.24 | 1.38 | 1.23 | 1.35 | 1.35 | 2.27% | 1,327,300 |
| Jul 14, 2025 | 1.41 | 1.41 | 1.29 | 1.32 | 1.32 | -6.38% | 253,800 |
| Jul 11, 2025 | 1.29 | 1.46 | 1.28 | 1.41 | 1.41 | 8.46% | 348,738 |
| Jul 10, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 339,000 |
| Jul 9, 2025 | 1.27 | 1.33 | 1.21 | 1.29 | 1.29 | - | 353,619 |
| Jul 8, 2025 | 1.38 | 1.40 | 1.28 | 1.29 | 1.29 | -7.86% | 370,022 |
| Jul 7, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | - | 368,100 |
| Jul 4, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.11% | 126,200 |
| Jul 3, 2025 | 1.40 | 1.49 | 1.38 | 1.46 | 1.46 | 3.55% | 462,800 |
| Jul 2, 2025 | 1.40 | 1.49 | 1.27 | 1.41 | 1.41 | 2.92% | 1,273,300 |
| Jun 30, 2025 | 1.23 | 1.44 | 1.20 | 1.37 | 1.37 | 12.30% | 1,642,600 |
| Jun 27, 2025 | 0.95 | 1.30 | 0.95 | 1.22 | 1.22 | 34.07% | 2,376,815 |
| Jun 26, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 228,915 |
| Jun 25, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 107,000 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.22% | 383,909 |
| Jun 23, 2025 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | 3.45% | 590,810 |
| Jun 20, 2025 | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | 10.13% | 413,700 |
| Jun 19, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -2.47% | 76,406 |
| Jun 18, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -2.41% | 128,340 |
| Jun 17, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 2.47% | 137,212 |
| Jun 16, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 2.53% | 279,100 |
| Jun 13, 2025 | 0.73 | 0.80 | 0.72 | 0.79 | 0.79 | 12.86% | 442,600 |
| Jun 12, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -4.11% | 91,300 |
| Jun 11, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | - | 180,016 |
| Jun 10, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 124,039 |
| Jun 9, 2025 | 0.72 | 0.76 | 0.71 | 0.76 | 0.76 | 5.56% | 290,700 |
| Jun 6, 2025 | 0.66 | 0.74 | 0.66 | 0.72 | 0.72 | 5.88% | 353,617 |
| Jun 5, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 112,321 |
| Jun 4, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 243,400 |
| Jun 3, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 4.76% | 183,900 |
| Jun 2, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 5.00% | 144,331 |