Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.765
-0.035 (-1.94%)
Sep 8, 2025, 11:05 AM EDT
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 77,519 |
| 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 |
| 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 |