Gatekeeper Systems Inc. (TSXV:GSI)
Canada · Delayed Price · Currency is CAD 1.235
+0.015 (1.23%)
Jun 1, 2026, 3:59 PM EST
Gatekeeper Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 78,530 |
| May 20, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 74,176 |
| May 19, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 37,097 |
| May 15, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -0.40% | 42,471 |
| May 14, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -0.40% | 100,434 |
| May 13, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -2.33% | 61,661 |
| May 12, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 70,673 |
| May 11, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 84,049 |
| May 8, 2026 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 57,341 |
| May 7, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -1.08% | 59,528 |
| May 6, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 0.36% | 66,578 |
| May 5, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | -3.14% | 72,673 |
| May 4, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 0.35% | 119,656 |
| May 1, 2026 | 1.46 | 1.47 | 1.37 | 1.43 | 1.43 | 2.88% | 87,494 |
| Apr 30, 2026 | 1.45 | 1.45 | 1.32 | 1.39 | 1.39 | -2.80% | 124,520 |
| Apr 29, 2026 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | -5.30% | 151,394 |
| Apr 28, 2026 | 1.61 | 1.63 | 1.49 | 1.51 | 1.51 | 8.63% | 262,997 |
| Apr 27, 2026 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -2.11% | 65,341 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 2.90% | 75,652 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 64,977 |
| Apr 22, 2026 | 1.34 | 1.45 | 1.34 | 1.37 | 1.37 | 0.74% | 122,274 |
| Apr 21, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 58,265 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -4.08% | 148,505 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -3.29% | 123,283 |
| Apr 16, 2026 | 1.48 | 1.61 | 1.42 | 1.52 | 1.52 | 6.29% | 298,995 |
| Apr 15, 2026 | 1.38 | 1.44 | 1.32 | 1.43 | 1.43 | 5.15% | 182,438 |
| Apr 14, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 196,610 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 86,652 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -1.11% | 100,990 |
| Apr 9, 2026 | 1.28 | 1.37 | 1.24 | 1.36 | 1.36 | 7.54% | 215,326 |
| Apr 8, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | 3.28% | 113,218 |
| Apr 7, 2026 | 1.30 | 1.38 | 1.21 | 1.22 | 1.22 | -3.94% | 90,660 |
| Apr 6, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 81,933 |
| Apr 2, 2026 | 1.14 | 1.25 | 1.12 | 1.24 | 1.24 | 5.98% | 126,691 |
| Apr 1, 2026 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | 2.63% | 136,443 |
| Mar 31, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 3.64% | 85,701 |
| Mar 30, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 2.33% | 102,598 |
| Mar 27, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -2.71% | 213,329 |
| Mar 26, 2026 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -5.96% | 206,161 |
| Mar 25, 2026 | 1.21 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 95,755 |
| Mar 24, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.45% | 59,361 |
| Mar 23, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 4.70% | 71,526 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.16 | 1.17 | 1.17 | -5.65% | 137,652 |