Skip to main content
logo
Gatekeeper Systems Inc. (TSXV:GSI)
Canada flag Canada · Delayed Price · Currency is CAD
2.250
-0.080 (-3.43%)
Dec 1, 2025, 3:07 PM EST

Gatekeeper Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.352.352.192.25--3.43%223,243
Nov 28, 20252.342.362.292.332.33-0.43%91,383
Nov 27, 20252.302.342.292.342.34-83,700
Nov 26, 20252.352.372.302.342.340.43%107,786
Nov 25, 20252.202.332.202.332.333.79%155,391
Nov 24, 20252.162.272.122.252.254.42%156,200
Nov 21, 20252.042.162.022.152.154.88%202,303
Nov 20, 20252.202.292.042.052.05-3.98%336,178
Nov 19, 20252.152.242.132.142.140.23%159,270
Nov 18, 20252.142.162.072.132.13-0.47%140,040
Nov 17, 20252.282.282.102.142.14-4.04%364,918
Nov 14, 20252.232.282.152.232.23-1.33%498,040
Nov 13, 20252.302.312.232.262.26-2.16%273,992
Nov 12, 20252.332.422.312.312.31-1.28%542,840
Nov 11, 20252.362.382.272.342.34-0.43%151,692
Nov 10, 20252.282.412.182.352.354.91%901,305
Nov 7, 20252.122.322.052.242.246.67%1,018,650
Nov 6, 20252.142.252.082.102.10-13.93%2,008,639
Nov 5, 20252.462.522.352.442.44-1.21%535,486
Nov 4, 20252.522.562.422.472.47-2.37%299,443
Nov 3, 20252.582.662.532.532.53-4.89%206,578
Oct 31, 20252.612.692.552.662.662.31%116,103
Oct 30, 20252.692.692.552.602.60-1.14%263,724
Oct 29, 20252.602.702.442.632.631.54%421,568
Oct 28, 20252.632.732.512.592.590.39%253,401
Oct 27, 20252.692.692.532.582.58-1.53%153,587
Oct 24, 20252.682.712.602.622.620.77%215,280
Oct 23, 20252.662.742.572.602.60-3.70%242,753
Oct 22, 20252.512.712.512.702.703.05%355,412
Oct 21, 20252.672.722.572.622.62-1.50%430,205
Oct 20, 20252.702.802.632.662.660.38%290,571
Oct 17, 20252.892.892.642.652.65-6.36%452,628
Oct 16, 20252.882.952.832.832.830.35%237,263
Oct 15, 20252.872.952.772.822.82-1.40%294,148
Oct 14, 20252.852.962.702.862.860.70%548,240
Oct 10, 20253.003.062.772.842.84-5.02%734,068
Oct 9, 20252.983.062.932.992.99-1.97%569,992
Oct 8, 20252.953.082.823.053.054.45%742,157
Oct 7, 20252.653.142.652.922.9220.66%1,187,828
Oct 6, 20252.492.602.422.422.42-0.82%334,490
Oct 3, 20252.382.552.322.442.444.95%712,433
Oct 2, 20252.382.402.292.332.33-2.31%434,596
Oct 1, 20252.112.382.112.382.3813.33%745,302
Sep 30, 20251.952.321.932.102.1011.11%1,873,181
Sep 29, 20251.951.981.871.891.89-0.53%261,337
Sep 26, 20251.921.951.881.901.900.53%182,454
Sep 25, 20251.811.951.791.891.892.16%522,739
Sep 24, 20251.851.861.791.851.85-348,170
Sep 23, 20252.002.001.821.851.85-6.57%377,024
Sep 22, 20251.892.021.851.981.985.88%859,961