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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.04	2.15	2.15	2.16	2.02	202,303
November 20, 2025	2.2	2.05	2.05	2.29	2.04	336,200
November 19, 2025	2.15	2.13	2.13	2.24	2.13	159,300
November 18, 2025	2.14	2.13	2.13	2.16	2.07	140,040
November 17, 2025	2.28	2.14	2.14	2.28	2.1	364,918
November 14, 2025	2.23	2.23	2.23	2.28	2.15	498,040
November 13, 2025	2.3	2.26	2.26	2.31	2.23	274,000
November 12, 2025	2.33	2.31	2.31	2.42	2.31	542,840
November 11, 2025	2.36	2.34	2.34	2.38	2.27	151,700
November 10, 2025	2.28	2.35	2.35	2.41	2.18	901,305
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

Gatekeeper Systems Inc. (GSI.V) TSXV