Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.695
+0.115 (7.28%)
Jul 31, 2026, 3:59 PM EST
Gatekeeper Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.62 | 1.74 | 1.58 | 1.61 | 1.61 | 1.90% | 278,019 |
| Jul 30, 2026 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 4.98% | 93,535 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -1.63% | 104,164 |
| Jul 28, 2026 | 1.66 | 1.66 | 1.51 | 1.53 | 1.53 | -7.83% | 136,422 |
| Jul 27, 2026 | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | - | 129,147 |
| Jul 24, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | -0.30% | 121,213 |
| Jul 23, 2026 | 1.60 | 1.68 | 1.57 | 1.67 | 1.67 | 7.42% | 291,825 |
| Jul 22, 2026 | 1.50 | 1.68 | 1.49 | 1.55 | 1.55 | 16.98% | 681,052 |
| Jul 21, 2026 | 1.35 | 1.43 | 1.32 | 1.33 | 1.33 | -2.57% | 57,936 |
| Jul 20, 2026 | 1.35 | 1.43 | 1.33 | 1.36 | 1.36 | 7.09% | 133,128 |
| Jul 17, 2026 | 1.19 | 1.28 | 1.15 | 1.27 | 1.27 | 2.42% | 96,990 |
| Jul 16, 2026 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 0.81% | 78,844 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 21,000 |
| Jul 14, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 45,708 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -3.52% | 60,025 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 19,200 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | -1.17% | 105,761 |
| Jul 8, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 2.80% | 75,326 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -5.30% | 71,523 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.29 | 1.32 | 1.32 | -5.71% | 88,684 |
| Jul 3, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 38,102 |
| Jul 2, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 149,446 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.59% | 128,330 |
| Jun 29, 2026 | 1.41 | 1.45 | 1.34 | 1.42 | 1.42 | -0.35% | 145,450 |
| Jun 26, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 55,030 |
| Jun 25, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 46,292 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -3.55% | 94,277 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -3.42% | 198,739 |
| Jun 22, 2026 | 1.47 | 1.60 | 1.46 | 1.46 | 1.46 | 0.69% | 270,074 |
| Jun 19, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 69,221 |
| Jun 18, 2026 | 1.48 | 1.56 | 1.46 | 1.48 | 1.48 | 2.07% | 165,320 |
| Jun 17, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 133,790 |
| Jun 16, 2026 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -3.47% | 164,073 |
| Jun 15, 2026 | 1.31 | 1.47 | 1.31 | 1.44 | 1.44 | 18.03% | 371,329 |
| Jun 12, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 46,257 |
| Jun 11, 2026 | 1.12 | 1.27 | 1.12 | 1.24 | 1.24 | 10.71% | 110,338 |
| Jun 10, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 59,314 |
| Jun 9, 2026 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 2.73% | 69,298 |
| Jun 8, 2026 | 1.16 | 1.22 | 1.10 | 1.10 | 1.10 | -4.35% | 113,728 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 46,662 |
| Jun 4, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.42% | 51,175 |
| Jun 3, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -2.85% | 100,936 |
| Jun 2, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -0.40% | 64,508 |
| Jun 1, 2026 | 1.18 | 1.25 | 1.15 | 1.24 | 1.24 | 1.23% | 112,018 |
| May 29, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 55,672 |
| May 28, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | - | 46,859 |
| May 27, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 35,533 |
| May 26, 2026 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 101,707 |
| May 25, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | 0.79% | 18,370 |
| May 22, 2026 | 1.31 | 1.32 | 1.20 | 1.27 | 1.27 | -4.51% | 198,684 |