Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.360
-0.070 (-4.90%)
At close: Mar 6, 2026
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 169,737 |
| Mar 5, 2026 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 63,887 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | - | 153,554 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.04% | 88,166 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | -2.65% | 103,498 |
| Feb 27, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 101,550 |
| Feb 26, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 58,930 |
| Feb 25, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 94,342 |
| Feb 24, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 50,223 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.32% | 57,587 |
| Feb 20, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.96% | 32,465 |
| Feb 19, 2026 | 1.52 | 1.56 | 1.46 | 1.56 | 1.56 | 1.30% | 301,799 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 85,033 |
| Feb 17, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -2.15% | 77,677 |
| Feb 13, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.93% | 29,755 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 82,725 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.64 | 1.68 | 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 |