Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.620
+0.030 (1.89%)
Nov 6, 2026, 4:00 PM EST
Gatekeeper Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.53 | 1.62 | 1.50 | 1.62 | 1.62 | 1.89% | 73,271 |
| Nov 5, 2026 | 1.59 | 1.60 | 1.47 | 1.59 | 1.59 | 1.27% | 192,992 |
| Nov 4, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 75,546 |
| Nov 3, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 71,250 |
| Nov 2, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 66,705 |
| Oct 30, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -5.33% | 174,000 |
| Oct 29, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 81,014 |
| Oct 28, 2026 | 1.67 | 1.73 | 1.64 | 1.70 | 1.70 | 3.03% | 156,068 |
| Oct 27, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 114,100 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -5.14% | 94,028 |
| Oct 23, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 12.54% | 163,947 |
| Oct 22, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -2.81% | 129,031 |
| Oct 21, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | 0.63% | 125,614 |
| Oct 20, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.31% | 58,092 |
| Oct 19, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 2.90% | 78,358 |
| Oct 16, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 65,293 |
| Oct 15, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 148,415 |
| Oct 14, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -3.57% | 158,923 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -5.08% | 89,431 |
| Oct 9, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.51% | 131,658 |
| Oct 8, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 4.27% | 55,119 |
| Oct 7, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -3.53% | 107,480 |
| Oct 6, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 29,255 |
| Oct 5, 2026 | 1.64 | 1.70 | 1.60 | 1.68 | 1.68 | 1.51% | 93,860 |
| Oct 2, 2026 | 1.61 | 1.74 | 1.60 | 1.66 | 1.66 | 2.80% | 94,966 |
| Oct 1, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 56,368 |
| Sep 30, 2026 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | 1.83% | 93,027 |
| Sep 29, 2026 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.37% | 111,375 |
| Sep 28, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.29% | 75,943 |
| Sep 25, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 101,576 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 73,539 |
| Sep 23, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -1.45% | 24,845 |
| Sep 22, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 2.07% | 73,163 |
| Sep 21, 2026 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -1.74% | 58,126 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 105,712 |
| Sep 17, 2026 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 107,945 |
| Sep 16, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.99% | 59,668 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 29,486 |
| Sep 14, 2026 | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 30,574 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 57,363 |
| Sep 10, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 42,101 |
| Sep 9, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -4.44% | 34,787 |
| Sep 8, 2026 | 1.78 | 1.83 | 1.70 | 1.80 | 1.80 | -2.17% | 96,662 |
| Sep 4, 2026 | 1.72 | 1.85 | 1.68 | 1.84 | 1.84 | 8.88% | 200,130 |
| Sep 3, 2026 | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | 3.05% | 43,022 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | 1.23% | 56,500 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.26% | 126,454 |
| Aug 31, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 58,107 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.23% | 128,969 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.47% | 103,874 |