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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.75	0.73	0.73	0.77	0.73	124,039
June 09, 2025	0.72	0.76	0.76	0.76	0.71	290,700
June 06, 2025	0.66	0.72	0.72	0.74	0.66	353,617
June 05, 2025	0.68	0.68	0.68	0.68	0.65	112,321
June 04, 2025	0.67	0.68	0.68	0.69	0.65	243,400
June 03, 2025	0.64	0.66	0.66	0.67	0.64	183,900
June 02, 2025	0.6	0.63	0.63	0.65	0.6	144,331
May 30, 2025	0.59	0.6	0.6	0.61	0.59	107,525
May 29, 2025	0.59	0.6	0.6	0.6	0.59	51,925
May 28, 2025	0.58	0.59	0.59	0.59	0.57	71,825
May 27, 2025	0.56	0.58	0.58	0.58	0.55	140,800
May 26, 2025	0.57	0.56	0.56	0.57	0.55	54,045
May 23, 2025	0.57	0.57	0.57	0.58	0.55	132,500
May 22, 2025	0.58	0.57	0.57	0.58	0.55	52,209
May 21, 2025	0.59	0.58	0.58	0.59	0.56	103,200
May 20, 2025	0.56	0.58	0.58	0.58	0.54	714,300
May 16, 2025	0.52	0.56	0.56	0.56	0.49	220,300
May 15, 2025	0.5	0.5	0.5	0.51	0.48	106,342
May 14, 2025	0.45	0.52	0.52	0.52	0.44	267,900
May 13, 2025	0.45	0.47	0.47	0.48	0.45	30,501
May 12, 2025	0.43	0.44	0.44	0.47	0.43	152,300
May 09, 2025	0.43	0.43	0.43	0.43	0.43	46,000
May 08, 2025	0.44	0.42	0.42	0.44	0.42	36,900
May 07, 2025	0.45	0.43	0.43	0.45	0.43	22,721
May 06, 2025	0.44	0.44	0.44	0.45	0.44	72,500
May 05, 2025	0.42	0.44	0.44	0.44	0.42	86,300
May 02, 2025	0.42	0.42	0.42	0.42	0.4	111,642
May 01, 2025	0.43	0.43	0.43	0.43	0.41	40,400
April 30, 2025	0.41	0.43	0.43	0.43	0.4	98,000
April 29, 2025	0.39	0.39	0.39	0.42	0.39	296,300
April 28, 2025	0.42	0.42	0.42	0.43	0.4	131,000
April 25, 2025	0.43	0.42	0.42	0.43	0.41	56,300
April 24, 2025	0.44	0.42	0.42	0.44	0.41	102,700
April 23, 2025	0.45	0.43	0.43	0.45	0.43	30,400
April 22, 2025	0.4	0.44	0.44	0.44	0.4	96,000
April 21, 2025	0.43	0.41	0.41	0.43	0.41	80,500
April 17, 2025	0.44	0.43	0.43	0.44	0.43	64,449
April 16, 2025	0.44	0.44	0.44	0.44	0.44	30,000
April 15, 2025	0.47	0.44	0.44	0.47	0.44	64,942
April 14, 2025	0.45	0.45	0.45	0.46	0.45	28,550
April 11, 2025	0.45	0.46	0.46	0.46	0.44	38,730
April 10, 2025	0.48	0.45	0.45	0.48	0.45	24,300
April 09, 2025	0.45	0.47	0.47	0.47	0.44	35,503
April 08, 2025	0.44	0.44	0.44	0.46	0.44	26,504
April 07, 2025	0.44	0.44	0.44	0.46	0.42	124,100
April 04, 2025	0.44	0.45	0.45	0.46	0.44	73,493
April 03, 2025	0.45	0.47	0.47	0.48	0.45	78,500
April 02, 2025	0.48	0.47	0.47	0.48	0.46	32,516

Gatekeeper Systems Inc. (GSI.V) TSXV