Free Trial

Gatekeeper Systems (GSI) Stock Chart & Stock Price History

Gatekeeper Systems logo
C$0.62 0.00 (0.00%)
(As of 12:30 PM ET)

Gatekeeper Systems Stock Price Performance

5 Day
Performance
-3.17%
1 Month
Performance
-3.17%
3 Month
Performance
+15.09%
6 Month
Performance
-13.48%
Year-To-Date
Performance
+12.96%
1 Year
Performance
+76.81%
Receive GSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gatekeeper Systems and its competitors with MarketBeat's FREE daily newsletter.

GSI Stock Chart for Thursday, November, 21, 2024

Gatekeeper Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024C$0.62C$0.62C$0.62C$0.61119,561 shsC$57.98 million
11/19/2024C$0.62C$0.62C$0.63C$0.6167,500 shsC$57.98 million
11/18/2024C$0.63C$0.62
-1.59%
C$0.64C$0.61181,428 shsC$57.98 million
11/15/2024C$0.62C$0.63
+1.61%
C$0.63C$0.61115,640 shsC$58.91 million
11/14/2024C$0.58C$0.62
+6.90%
C$0.62C$0.5893,570 shsC$57.98 million
11/13/2024C$0.55C$0.58
+5.45%
C$0.58C$0.5629,120 shsC$54.24 million
11/12/2024C$0.57C$0.55
-3.51%
C$0.58C$0.5455,596 shsC$51.43 million
11/11/2024C$0.58C$0.57
-1.72%
C$0.59C$0.55260,032 shsC$53.30 million
11/08/2024C$0.57C$0.58
+1.75%
C$0.58C$0.5633,040 shsC$54.24 million
11/07/2024C$0.60C$0.57
-5.00%
C$0.62C$0.55138,581 shsC$53.30 million
11/06/2024C$0.63C$0.60
-4.76%
C$0.63C$0.57158,692 shsC$56.11 million
11/05/2024C$0.62C$0.63
+1.61%
C$0.64C$0.6230,025 shsC$58.91 million
11/04/2024C$0.62C$0.62C$0.64C$0.6265,615 shsC$57.98 million
11/01/2024C$0.61C$0.62
+1.64%
C$0.63C$0.6148,082 shsC$57.98 million
10/31/2024C$0.61C$0.61C$0.63C$0.6137,300 shsC$57.04 million
10/30/2024C$0.64C$0.61
-4.69%
C$0.64C$0.6163,510 shsC$57.04 million
10/29/2024C$0.63C$0.64
+1.59%
C$0.64C$0.6333,790 shsC$59.85 million
10/28/2024C$0.61C$0.63
+3.28%
C$0.63C$0.6253,852 shsC$58.91 million
10/25/2024C$0.64C$0.61
-4.69%
C$0.64C$0.6182,629 shsC$57.04 million
10/24/2024C$0.61C$0.64
+4.92%
C$0.64C$0.61108,630 shsC$59.85 million
10/23/2024C$0.62C$0.61
-1.61%
C$0.64C$0.6143,500 shsC$57.04 million
10/22/2024C$0.63C$0.62
-1.59%
C$0.64C$0.6221,001 shsC$57.98 million
10/21/2024C$0.65C$0.63
-3.08%
C$0.65C$0.6258,580 shsC$58.91 million


This page (CVE:GSI) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners