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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.72	1.8	1.8	1.83	1.7	613,825
September 04, 2025	1.79	1.73	1.73	1.79	1.67	820,500
September 03, 2025	2.02	1.79	1.79	2.05	1.75	950,136
September 02, 2025	1.78	1.9	1.9	1.92	1.73	777,200
August 29, 2025	1.54	1.74	1.74	1.78	1.53	606,321
August 28, 2025	1.56	1.57	1.57	1.59	1.49	178,400
August 27, 2025	1.49	1.55	1.55	1.58	1.47	359,300
August 26, 2025	1.38	1.48	1.48	1.5	1.38	426,800
August 25, 2025	1.3	1.35	1.35	1.39	1.3	295,600
August 22, 2025	1.3	1.3	1.3	1.34	1.3	69,800
August 21, 2025	1.32	1.27	1.27	1.32	1.26	125,800
August 20, 2025	1.34	1.32	1.32	1.34	1.24	183,931
August 19, 2025	1.35	1.3	1.3	1.39	1.3	163,900
August 18, 2025	1.31	1.33	1.33	1.35	1.28	104,704
August 15, 2025	1.42	1.34	1.34	1.42	1.33	235,349
August 14, 2025	1.43	1.4	1.4	1.43	1.38	63,609
August 13, 2025	1.49	1.43	1.43	1.49	1.38	162,300
August 12, 2025	1.5	1.48	1.48	1.5	1.42	225,143
August 11, 2025	1.43	1.5	1.5	1.51	1.4	521,807
August 08, 2025	1.36	1.44	1.44	1.48	1.32	594,608
August 07, 2025	1.34	1.35	1.35	1.35	1.29	232,093
August 06, 2025	1.36	1.36	1.36	1.38	1.34	239,700
August 05, 2025	1.3	1.37	1.37	1.41	1.27	376,342
August 01, 2025	1.27	1.31	1.31	1.33	1.16	567,200
July 31, 2025	1.29	1.25	1.25	1.3	1.24	411,202
July 30, 2025	1.28	1.3	1.3	1.31	1.27	258,800
July 29, 2025	1.3	1.31	1.31	1.32	1.28	155,013
July 28, 2025	1.33	1.32	1.32	1.35	1.29	187,100
July 25, 2025	1.34	1.35	1.35	1.37	1.3	278,920
July 24, 2025	1.35	1.35	1.35	1.4	1.33	201,616
July 23, 2025	1.32	1.35	1.35	1.39	1.31	312,037
July 22, 2025	1.36	1.35	1.35	1.37	1.29	207,429
July 21, 2025	1.4	1.35	1.35	1.43	1.35	153,440
July 18, 2025	1.44	1.4	1.4	1.45	1.39	220,440
July 17, 2025	1.3	1.41	1.41	1.52	1.3	534,334
July 16, 2025	1.3	1.31	1.31	1.31	1.28	304,700
July 15, 2025	1.24	1.35	1.35	1.38	1.23	1.33M
July 14, 2025	1.41	1.32	1.32	1.41	1.29	253,777
July 11, 2025	1.29	1.41	1.41	1.46	1.28	348,738
July 10, 2025	1.25	1.3	1.3	1.32	1.25	339,000
July 09, 2025	1.27	1.29	1.29	1.33	1.21	353,619
July 08, 2025	1.38	1.29	1.29	1.4	1.28	370,022
July 07, 2025	1.37	1.4	1.4	1.44	1.37	368,100
July 04, 2025	1.45	1.4	1.4	1.45	1.39	126,200
July 03, 2025	1.4	1.46	1.46	1.49	1.38	462,800
July 02, 2025	1.4	1.41	1.41	1.49	1.27	1.27M
June 30, 2025	1.23	1.37	1.37	1.44	1.2	1.64M
June 27, 2025	0.95	1.22	1.22	1.3	0.95	2.38M
June 26, 2025	0.89	0.91	0.91	0.92	0.89	228,915
June 25, 2025	0.87	0.89	0.89	0.89	0.87	107,000
June 24, 2025	0.9	0.88	0.88	0.9	0.86	383,909
June 23, 2025	0.9	0.9	0.9	0.95	0.87	590,810
June 20, 2025	0.78	0.87	0.87	0.88	0.78	413,656
June 19, 2025	0.8	0.79	0.79	0.8	0.79	76,406
June 18, 2025	0.82	0.81	0.81	0.82	0.81	128,340
June 17, 2025	0.79	0.83	0.83	0.83	0.79	137,212
June 16, 2025	0.78	0.81	0.81	0.81	0.78	279,100
June 13, 2025	0.73	0.79	0.79	0.8	0.72	442,600
June 12, 2025	0.72	0.7	0.7	0.72	0.69	91,300
June 11, 2025	0.72	0.73	0.73	0.74	0.71	180,016

Gatekeeper Systems Inc. (GSI.V) TSXV