Gatekeeper Systems Inc. - GSI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.56	1.55	1.55	1.58	1.53	32,465
February 19, 2026	1.52	1.56	1.56	1.56	1.46	301,800
February 18, 2026	1.6	1.54	1.54	1.6	1.53	85,033
February 17, 2026	1.62	1.59	1.59	1.62	1.57	77,700
February 13, 2026	1.62	1.63	1.63	1.65	1.62	29,800
February 12, 2026	1.7	1.61	1.61	1.7	1.61	82,725
February 11, 2026	1.79	1.68	1.68	1.79	1.64	75,000
February 10, 2026	1.7	1.69	1.69	1.72	1.68	69,900
February 09, 2026	1.75	1.69	1.69	1.75	1.65	78,202
February 06, 2026	1.93	1.68	1.68	1.93	1.66	158,016
February 05, 2026	1.7	1.65	1.65	1.71	1.6	80,200
February 04, 2026	1.77	1.7	1.7	1.77	1.69	154,200
February 03, 2026	1.77	1.73	1.73	1.83	1.71	198,700
February 02, 2026	1.75	1.7	1.7	1.75	1.7	198,500
January 30, 2026	1.6	1.7	1.7	1.81	1.6	293,900
January 29, 2026	1.63	1.61	1.61	1.64	1.58	250,900
January 28, 2026	1.67	1.63	1.63	1.67	1.6	170,013
January 27, 2026	1.69	1.69	1.69	1.69	1.63	67,690
January 26, 2026	1.7	1.67	1.67	1.7	1.64	101,500
January 23, 2026	1.75	1.69	1.69	1.76	1.61	523,100
January 22, 2026	1.64	1.75	1.75	1.77	1.64	255,100
January 21, 2026	1.7	1.66	1.66	1.72	1.65	201,300
January 20, 2026	1.73	1.69	1.69	1.75	1.67	140,300
January 19, 2026	1.76	1.71	1.71	1.79	1.71	125,023
January 16, 2026	1.82	1.79	1.79	1.82	1.77	97,407
January 15, 2026	1.85	1.8	1.8	1.85	1.79	244,732
January 14, 2026	1.83	1.83	1.83	1.87	1.82	84,554
January 13, 2026	1.9	1.81	1.81	1.9	1.81	199,000
January 12, 2026	1.92	1.89	1.89	1.93	1.83	103,600
January 09, 2026	1.92	1.91	1.91	1.99	1.91	166,700
January 08, 2026	1.83	1.85	1.85	1.9	1.83	117,000
January 07, 2026	1.87	1.87	1.87	1.91	1.84	120,200
January 06, 2026	1.99	1.9	1.9	2	1.87	350,700
January 05, 2026	1.91	1.95	1.95	1.97	1.84	202,400
January 02, 2026	1.87	1.83	1.83	1.88	1.75	234,436
December 31, 2025	1.77	1.85	1.85	1.86	1.69	353,526
December 30, 2025	1.9	1.79	1.79	2.05	1.76	872,005
December 29, 2025	2.1	1.92	1.92	2.1	1.91	227,921
December 23, 2025	2.11	2.05	2.05	2.14	2.05	207,000
December 22, 2025	2.12	2.14	2.14	2.15	2.09	185,156
December 19, 2025	2.06	2.1	2.1	2.13	2.06	155,200
December 18, 2025	2.07	2.05	2.05	2.15	2.04	88,000
December 17, 2025	2.13	2.05	2.05	2.16	2.05	131,500
December 16, 2025	2.01	2.13	2.13	2.24	1.97	751,833
December 15, 2025	2.06	2.04	2.04	2.09	2.02	251,442
December 12, 2025	2.05	2.08	2.08	2.15	2.03	261,009
December 11, 2025	2.07	2.05	2.05	2.07	2.03	181,741
December 10, 2025	2.14	2.07	2.07	2.14	2	205,500
December 09, 2025	2.15	2.09	2.09	2.15	2.05	282,308
December 08, 2025	2.18	2.14	2.14	2.19	2.13	86,545
December 05, 2025	2.19	2.15	2.15	2.2	2.13	149,900
December 04, 2025	2.22	2.17	2.17	2.22	2.05	302,450
December 03, 2025	2.28	2.18	2.18	2.28	2.18	149,500
December 02, 2025	2.21	2.22	2.22	2.27	2.21	105,339
December 01, 2025	2.35	2.25	2.25	2.35	2.19	234,143
November 28, 2025	2.34	2.33	2.33	2.36	2.29	91,400
November 27, 2025	2.3	2.34	2.34	2.34	2.29	83,700
November 26, 2025	2.35	2.34	2.34	2.37	2.3	107,800
November 25, 2025	2.2	2.33	2.33	2.33	2.2	155,391
November 24, 2025	2.16	2.25	2.25	2.27	2.12	156,200

Gatekeeper Systems Inc. (GSI.V) TSXV