Gatekeeper Systems Inc (TSE:GSI)
:GSI
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
1.28
1.32
1.26
1.26
1.26
+3.28%
113,218
0.83
Apr 07, 2026
1.30
1.38
1.21
1.22
1.22
-3.94%
90,660
0.66
Apr 06, 2026
1.24
1.27
1.22
1.27
1.27
+2.42%
81,933
0.60
Apr 03, 2026
1.14
1.25
1.12
1.24
1.24
0.00%
0
0.00
Apr 02, 2026
1.14
1.25
1.12
1.24
1.24
+5.98%
126,691
0.88
Apr 01, 2026
1.19
1.22
1.14
1.17
1.17
+2.63%
136,443
0.94
Mar 31, 2026
1.07
1.15
1.07
1.14
1.14
+3.64%
85,701
0.59
Mar 30, 2026
1.06
1.11
1.06
1.10
1.10
+2.33%
102,598
0.69
Mar 27, 2026
1.10
1.12
1.06
1.08
1.08
-2.71%
213,329
1.34
Mar 26, 2026
1.18
1.20
1.07
1.11
1.11
-5.96%
206,161
1.29
Mar 25, 2026
1.21
1.24
1.16
1.18
1.18
-1.67%
95,755
0.61
Mar 24, 2026
1.21
1.24
1.19
1.20
1.20
-2.45%
59,361
0.38
Mar 23, 2026
1.15
1.23
1.15
1.23
1.23
+4.70%
71,526
0.45
Mar 20, 2026
1.29
1.29
1.16
1.17
1.17
-5.65%
137,652
0.87
Mar 19, 2026
1.22
1.25
1.19
1.24
1.24
+0.81%
324,816
2.07
Mar 18, 2026
1.27
1.30
1.23
1.23
1.23
-3.15%
348,549
2.27
Mar 17, 2026
1.34
1.37
1.27
1.27
1.27
-3.05%
194,883
1.28
Mar 16, 2026
1.33
1.33
1.27
1.31
1.31
-1.50%
115,935
0.76
Mar 13, 2026
1.35
1.39
1.27
1.33
1.33
0.00%
268,659
1.68
Mar 12, 2026
1.35
1.38
1.32
1.33
1.33
-1.48%
48,564
0.30
Mar 11, 2026
1.38
1.42
1.35
1.35
1.35
-3.23%
66,520
0.40
Mar 10, 2026
1.36
1.43
1.35
1.40
1.40
+3.72%
93,529
0.56
Mar 09, 2026
1.29
1.36
1.28
1.35
1.35
-1.10%
142,589
0.85
Mar 06, 2026
1.41
1.43
1.35
1.36
1.36
-4.90%
169,737
1.00
Mar 05, 2026
1.41
1.46
1.39
1.43
1.43
-0.69%
63,887
0.37
Mar 04, 2026
1.48
1.48
1.35
1.44
1.44
0.00%
153,554
0.90
Mar 03, 2026
1.46
1.46
1.40
1.44
1.44
-2.04%
88,166
0.51
Mar 02, 2026
1.49
1.49
1.42
1.47
1.47
-2.65%
103,498
0.59
Feb 27, 2026
1.52
1.53
1.47
1.51
1.51
-0.66%
101,550
0.58
Feb 26, 2026
1.54
1.54
1.50
1.52
1.52
-1.30%
58,930
0.33
Feb 25, 2026
1.52
1.55
1.51
1.54
1.54
+1.99%
94,342
0.53
Feb 24, 2026
1.54
1.55
1.51
1.51
1.51
-1.95%
50,223
0.28
Feb 23, 2026
1.58
1.58
1.53
1.54
1.54
-0.65%
57,587
0.32
Feb 20, 2026
1.56
1.58
1.53
1.55
1.55
-0.64%
32,465
0.18
Feb 19, 2026
1.52
1.56
1.46
1.56
1.56
+1.30%
301,799
1.69
Feb 18, 2026
1.60
1.60
1.53
1.54
1.54
-3.14%
85,033
0.47
Feb 17, 2026
1.62
1.62
1.57
1.59
1.59
-2.15%
77,677
0.42
Feb 16, 2026
1.62
1.65
1.62
1.63
1.63
0.00%
0
0.00
Feb 13, 2026
1.62
1.65
1.62
1.63
1.63
+0.93%
29,755
0.16
Feb 12, 2026
1.70
1.70
1.61
1.61
1.61
-4.17%
82,725
0.43
Feb 11, 2026
1.79
1.79
1.64
1.68
1.68
-0.59%
74,974
0.38
Feb 10, 2026
1.70
1.72
1.68
1.69
1.69
0.00%
69,880
0.34
Feb 09, 2026
1.75
1.75
1.65
1.69
1.69
+0.60%
78,202
0.37
Feb 06, 2026
1.93
1.93
1.66
1.68
1.68
+1.82%
158,016
0.75
Feb 05, 2026
1.70
1.71
1.60
1.65
1.65
-2.94%
80,159
0.36
Feb 04, 2026
1.77
1.77
1.69
1.70
1.70
-1.73%
154,159
0.65
Feb 03, 2026
1.77
1.83
1.71
1.73
1.73
+1.76%
198,654
0.75
Feb 02, 2026
1.75
1.75
1.70
1.70
1.70
0.00%
198,482
0.73
Jan 30, 2026
1.60
1.81
1.60
1.70
1.70
+5.59%
293,890
1.08
Jan 29, 2026
1.63
1.64
1.58
1.61
1.61
-1.23%
250,880
0.93
Rows: