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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.12	2.24	2.24	2.32	2.05	1.02M
November 06, 2025	2.14	2.1	2.1	2.25	2.08	2.01M
November 05, 2025	2.46	2.44	2.44	2.52	2.35	535,500
November 04, 2025	2.52	2.47	2.47	2.56	2.42	299,443
November 03, 2025	2.58	2.53	2.53	2.66	2.53	206,600
October 31, 2025	2.61	2.66	2.66	2.69	2.55	116,103
October 30, 2025	2.69	2.6	2.6	2.69	2.55	263,724
October 29, 2025	2.6	2.63	2.63	2.7	2.44	421,600
October 28, 2025	2.63	2.59	2.59	2.73	2.51	253,401
October 27, 2025	2.69	2.58	2.58	2.69	2.53	153,600
October 24, 2025	2.68	2.62	2.62	2.71	2.6	215,300
October 23, 2025	2.66	2.6	2.6	2.74	2.57	242,800
October 22, 2025	2.51	2.7	2.7	2.71	2.51	355,412
October 21, 2025	2.67	2.62	2.62	2.72	2.57	430,205
October 20, 2025	2.7	2.66	2.66	2.8	2.63	290,600
October 17, 2025	2.89	2.65	2.65	2.89	2.64	452,628
October 16, 2025	2.88	2.83	2.83	2.95	2.83	237,300
October 15, 2025	2.87	2.82	2.82	2.95	2.77	294,148
October 14, 2025	2.85	2.86	2.86	2.96	2.7	548,240
October 10, 2025	3	2.84	2.84	3.06	2.77	734,100
October 09, 2025	2.98	2.99	2.99	3.06	2.93	570,000
October 08, 2025	2.95	3.05	3.05	3.08	2.82	742,200
October 07, 2025	2.65	2.92	2.92	3.14	2.65	1.19M
October 06, 2025	2.49	2.42	2.42	2.6	2.42	334,500
October 03, 2025	2.38	2.44	2.44	2.55	2.32	712,433
October 02, 2025	2.38	2.33	2.33	2.4	2.29	434,600
October 01, 2025	2.11	2.38	2.38	2.38	2.11	745,302
September 30, 2025	1.95	2.1	2.1	2.32	1.93	1.87M
September 29, 2025	1.95	1.89	1.89	1.98	1.87	261,337
September 26, 2025	1.92	1.9	1.9	1.95	1.88	182,500
September 25, 2025	1.81	1.89	1.89	1.95	1.79	522,739
September 24, 2025	1.85	1.85	1.85	1.86	1.79	348,200
September 23, 2025	2	1.85	1.85	2	1.82	377,024
September 22, 2025	1.89	1.98	1.98	2.02	1.85	860,000
September 19, 2025	1.79	1.87	1.87	1.88	1.77	668,944
September 18, 2025	1.78	1.77	1.77	1.8	1.73	216,728
September 17, 2025	1.75	1.74	1.74	1.78	1.72	259,600
September 16, 2025	1.85	1.75	1.75	1.85	1.72	331,733
September 15, 2025	1.9	1.84	1.84	1.9	1.82	169,900
September 12, 2025	1.85	1.89	1.89	1.9	1.83	360,600
September 11, 2025	1.8	1.84	1.84	1.86	1.76	383,000
September 10, 2025	1.8	1.76	1.76	1.8	1.73	355,800
September 09, 2025	1.79	1.78	1.78	1.8	1.73	260,300
September 08, 2025	1.82	1.8	1.8	1.83	1.74	578,628
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

Gatekeeper Systems Inc. (GSI.V) TSXV