Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.680
-0.010 (-0.59%)
Feb 11, 2026, 3:59 PM EST
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.79 | 1.79 | 1.64 | 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 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -1.64% | 244,732 |
| Jan 14, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | 1.10% | 84,554 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.23% | 198,980 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.83 | 1.89 | 1.89 | -1.05% | 103,553 |
| Jan 9, 2026 | 1.92 | 1.99 | 1.91 | 1.91 | 1.91 | 3.24% | 166,666 |
| Jan 8, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 116,988 |
| Jan 7, 2026 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | -1.58% | 120,194 |
| Jan 6, 2026 | 1.99 | 2.00 | 1.87 | 1.90 | 1.90 | -2.56% | 350,692 |
| Jan 5, 2026 | 1.91 | 1.97 | 1.84 | 1.95 | 1.95 | 6.56% | 202,391 |
| Jan 2, 2026 | 1.87 | 1.88 | 1.75 | 1.83 | 1.83 | -1.08% | 234,436 |
| Dec 31, 2025 | 1.77 | 1.86 | 1.69 | 1.85 | 1.85 | 3.35% | 353,526 |
| Dec 30, 2025 | 1.90 | 2.05 | 1.76 | 1.79 | 1.79 | -6.77% | 872,005 |
| Dec 29, 2025 | 2.10 | 2.10 | 1.91 | 1.92 | 1.92 | -7.25% | 227,921 |
| Dec 24, 2025 | 2.10 | 2.10 | 2.02 | 2.07 | 2.07 | 0.98% | 125,587 |
| Dec 23, 2025 | 2.11 | 2.14 | 2.05 | 2.05 | 2.05 | -4.21% | 206,991 |
| Dec 22, 2025 | 2.12 | 2.15 | 2.09 | 2.14 | 2.14 | 1.90% | 185,156 |
| Dec 19, 2025 | 2.06 | 2.13 | 2.06 | 2.10 | 2.10 | 2.44% | 155,182 |
| Dec 18, 2025 | 2.07 | 2.15 | 2.04 | 2.05 | 2.05 | - | 87,974 |
| Dec 17, 2025 | 2.13 | 2.16 | 2.05 | 2.05 | 2.05 | -3.76% | 131,468 |
| Dec 16, 2025 | 2.01 | 2.24 | 1.97 | 2.13 | 2.13 | 4.41% | 751,833 |
| Dec 15, 2025 | 2.06 | 2.09 | 2.02 | 2.04 | 2.04 | -1.92% | 251,442 |
| Dec 12, 2025 | 2.05 | 2.15 | 2.03 | 2.08 | 2.08 | 1.46% | 261,009 |
| Dec 11, 2025 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 181,741 |
| Dec 10, 2025 | 2.14 | 2.14 | 2.00 | 2.07 | 2.07 | -0.96% | 205,454 |
| Dec 9, 2025 | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | -2.34% | 282,308 |
| Dec 8, 2025 | 2.18 | 2.19 | 2.13 | 2.14 | 2.14 | -0.47% | 86,545 |
| Dec 5, 2025 | 2.19 | 2.20 | 2.13 | 2.15 | 2.15 | -0.92% | 149,853 |
| Dec 4, 2025 | 2.22 | 2.22 | 2.05 | 2.17 | 2.17 | -0.46% | 302,450 |
| Dec 3, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -1.80% | 149,458 |
| Dec 2, 2025 | 2.21 | 2.27 | 2.21 | 2.22 | 2.22 | -1.33% | 105,339 |
| Dec 1, 2025 | 2.35 | 2.35 | 2.19 | 2.25 | 2.25 | -3.43% | 234,143 |