Want to see TSE:GSI full AI Analyst Report?
Gatekeeper Systems (GSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -5.33% | 174,000 | 1.87 |
| Oct 29, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 81,014 | 0.88 |
| Oct 28, 2026 | 1.67 | 1.73 | 1.64 | 1.70 | 1.70 | +3.03% | 156,068 | 1.67 |
| Oct 27, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 114,100 | 1.22 |
| Oct 26, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -5.14% | 94,028 | 1.01 |
| Oct 23, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | +12.54% | 163,947 | 1.76 |
| Oct 22, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -2.81% | 129,031 | 1.39 |
| Oct 21, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | +0.63% | 125,614 | 1.35 |
| Oct 20, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.31% | 58,092 | 0.60 |
| Oct 19, 2026 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | +2.90% | 78,358 | 0.74 |
| Oct 16, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 65,293 | 0.62 |
| Oct 15, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 148,415 | 1.40 |
| Oct 14, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -3.57% | 158,923 | 1.52 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -5.08% | 89,431 | 0.85 |
| Oct 12, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | +3.51% | 131,658 | 1.27 |
| Oct 08, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | +4.27% | 55,119 | 0.53 |
| Oct 07, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -3.53% | 107,480 | 1.05 |
| Oct 06, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | +1.19% | 29,255 | 0.28 |
| Oct 05, 2026 | 1.64 | 1.70 | 1.60 | 1.68 | 1.68 | +1.51% | 93,860 | 0.91 |
| Oct 02, 2026 | 1.61 | 1.74 | 1.60 | 1.66 | 1.66 | +2.80% | 94,966 | 0.92 |
| Oct 01, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 56,368 | 0.55 |
| Sep 30, 2026 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | +1.83% | 93,027 | 0.91 |
| Sep 29, 2026 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.37% | 111,375 | 1.08 |
| Sep 28, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | +0.29% | 75,943 | 0.75 |
| Sep 25, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | +1.18% | 101,576 | 0.99 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 73,539 | 0.71 |
| Sep 23, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -1.45% | 24,845 | 0.24 |
| Sep 22, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | +2.07% | 73,163 | 0.71 |
| Sep 21, 2026 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -1.74% | 58,126 | 0.56 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 105,712 | 1.00 |
| Sep 17, 2026 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | +1.74% | 107,945 | 1.00 |
| Sep 16, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +2.99% | 59,668 | 0.55 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 29,486 | 0.27 |
| Sep 14, 2026 | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 30,574 | 0.27 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 57,363 | 0.50 |
| Sep 10, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | +0.00% | 42,101 | 0.35 |
| Sep 09, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -4.44% | 34,787 | 0.29 |
| Sep 08, 2026 | 1.78 | 1.83 | 1.70 | 1.80 | 1.80 | -2.17% | 96,662 | 0.81 |
| Sep 07, 2026 | 1.72 | 1.85 | 1.68 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.72 | 1.85 | 1.68 | 1.84 | 1.84 | +8.88% | 200,130 | 1.69 |
| Sep 03, 2026 | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | +3.05% | 43,022 | 0.36 |
| Sep 02, 2026 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | +1.23% | 56,500 | 0.47 |
| Sep 01, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -5.26% | 126,454 | 1.07 |
| Aug 31, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | +0.59% | 58,107 | 0.49 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.23% | 128,969 | 1.10 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.47% | 103,874 | 0.88 |
| Aug 26, 2026 | 1.86 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 119,772 | 1.03 |
| Aug 25, 2026 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | +1.64% | 171,715 | 1.50 |
| Aug 24, 2026 | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | +3.39% | 199,560 | 1.78 |