Gatekeeper Systems (GSI) Stock Chart & Stock Price History C$0.62 0.00 (0.00%) (As of 11/4/2024 05:19 PM ET) Add Compare Share Share Chart Stock AnalysisChartHeadlines Gatekeeper Systems Stock Price Performance5 Day Performance+1.64%1 Month Performance+5.08%3 Month Performance+26.53%6 Month Performance-10.14%Year-To-Date Performance+14.81%1 Year Performance+79.71% 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 Email Address Ad Behind the MarketsUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>> GSI Stock Chart for Tuesday, November, 5, 2024 GSI Chart by TradingView Gatekeeper Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024C$0.62C$0.62C$0.64C$0.6265,615 shsC$57.98 million11/01/2024C$0.61C$0.62+1.64%C$0.63C$0.6148,082 shsC$57.98 million10/31/2024C$0.61C$0.61C$0.63C$0.6137,300 shsC$57.04 million10/30/2024C$0.64C$0.61-4.69%C$0.64C$0.6163,510 shsC$57.04 million10/29/2024C$0.63C$0.64+1.59%C$0.64C$0.6333,790 shsC$59.85 million10/28/2024C$0.61C$0.63+3.28%C$0.63C$0.6253,852 shsC$58.91 million Get the Latest News and Ratings for GSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gatekeeper Systems and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024C$0.64C$0.61-4.69%C$0.64C$0.6182,629 shsC$57.04 million10/24/2024C$0.61C$0.64+4.92%C$0.64C$0.61108,630 shsC$59.85 million10/23/2024C$0.62C$0.61-1.61%C$0.64C$0.6143,500 shsC$57.04 million10/22/2024C$0.63C$0.62-1.59%C$0.64C$0.6221,001 shsC$57.98 million10/21/2024C$0.65C$0.63-3.08%C$0.65C$0.6258,580 shsC$58.91 million10/18/2024C$0.65C$0.65C$0.65C$0.6459,500 shsC$60.78 million10/17/2024C$0.65C$0.65C$0.65C$0.6517,294 shsC$60.78 million10/16/2024C$0.64C$0.65+1.56%C$0.65C$0.63168,935 shsC$60.78 million10/15/2024C$0.63C$0.64+1.59%C$0.64C$0.6195,324 shsC$59.85 million10/14/2024C$0.63C$0.63C$0.64C$0.6382,763 shsC$58.91 million10/11/2024C$0.64C$0.63-1.56%C$0.64C$0.6382,763 shsC$58.91 million10/10/2024C$0.64C$0.64C$0.64C$0.6337,611 shsC$59.85 million10/09/2024C$0.63C$0.64+1.59%C$0.64C$0.6344,500 shsC$59.85 million10/08/2024C$0.64C$0.63-1.56%C$0.65C$0.61132,912 shsC$58.91 million10/07/2024C$0.59C$0.64+8.47%C$0.64C$0.59140,547 shsC$59.85 million10/04/2024C$0.60C$0.59-1.67%C$0.61C$0.5981,680 shsC$55.17 million10/03/2024C$0.60C$0.60C$0.60C$0.5974,445 shsC$56.11 million10/02/2024C$0.59C$0.60+1.69%C$0.61C$0.5936,598 shsC$56.11 million10/01/2024C$0.59C$0.59C$0.60C$0.5951,900 shsC$55.17 million09/30/2024C$0.59C$0.59C$0.60C$0.5998,345 shsC$55.17 million09/27/2024C$0.60C$0.59-1.67%C$0.61C$0.5975,770 shsC$55.17 million09/26/2024C$0.61C$0.60-1.64%C$0.61C$0.5932,231 shsC$56.11 million09/25/2024C$0.60C$0.61+1.67%C$0.61C$0.6095,688 shsC$57.04 million09/24/2024C$0.60C$0.60C$0.61C$0.59142,928 shsC$56.11 million09/23/2024C$0.59C$0.60+1.69%C$0.61C$0.58214,804 shsC$56.11 million09/20/2024C$0.60C$0.59-1.67%C$0.61C$0.5991,030 shsC$55.17 million09/19/2024C$0.62C$0.60-3.23%C$0.62C$0.6092,873 shsC$56.11 million09/18/2024C$0.64C$0.62-3.13%C$0.64C$0.61157,444 shsC$57.98 million09/17/2024C$0.62C$0.64+3.23%C$0.64C$0.6240,000 shsC$59.85 million09/16/2024C$0.64C$0.62-3.13%C$0.66C$0.62167,892 shsC$57.98 million09/13/2024C$0.60C$0.64+6.67%C$0.66C$0.59450,832 shsC$59.85 million09/12/2024C$0.60C$0.60C$0.61C$0.5987,466 shsC$56.11 million09/11/2024C$0.50C$0.60+20.00%C$0.63C$0.57653,280 shsC$56.11 million09/10/2024C$0.50C$0.50+1.01%C$0.50C$0.50105,025 shsC$46.76 million626 winning trades out of 647… (Ad)Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trader has done over the past 8 years—closing 647 trades, with an unbelievable 97% win rate. Now, for the first time, he's breaking his silence and revealing his personal technique for success.Click here to watch our exclusive interview and uncover his personal technique09/09/2024C$0.50C$0.50-1.00%C$0.51C$0.5034,604 shsC$46.29 million09/06/2024C$0.53C$0.50-5.66%C$0.53C$0.5096,900 shsC$46.76 million09/05/2024C$0.50C$0.53+6.00%C$0.54C$0.50147,432 shsC$49.56 million09/04/2024C$0.50C$0.50C$0.51C$0.50132,484 shsC$46.76 million09/03/2024C$0.49C$0.50+3.09%C$0.51C$0.50103,466 shsC$46.76 million09/02/2024C$0.49C$0.49C$0.49C$0.4936,000 shsC$45.35 million08/30/2024C$0.49C$0.49-1.02%C$0.49C$0.4936,000 shsC$45.35 million08/29/2024C$0.50C$0.49-1.01%C$0.50C$0.49119,955 shsC$45.82 million08/28/2024C$0.52C$0.50-4.81%C$0.51C$0.5072,745 shsC$46.29 million08/27/2024C$0.51C$0.52+2.97%C$0.53C$0.5040,300 shsC$48.63 million08/26/2024C$0.51C$0.51-0.98%C$0.51C$0.4978,302 shsC$47.22 million08/23/2024C$0.50C$0.51+2.00%C$0.52C$0.5028,664 shsC$47.69 million08/22/2024C$0.53C$0.50-5.66%C$0.54C$0.5076,589 shsC$46.76 million08/21/2024C$0.50C$0.53+7.07%C$0.54C$0.50176,690 shsC$49.56 million08/20/2024C$0.50C$0.50-1.00%C$0.51C$0.5036,289 shsC$46.29 million08/19/2024C$0.51C$0.50-1.96%C$0.51C$0.50120,199 shsC$46.76 million08/16/2024C$0.50C$0.51+2.00%C$0.51C$0.5140,532 shsC$47.69 million08/15/2024C$0.50C$0.50C$0.53C$0.50101,600 shsC$46.76 million08/14/2024C$0.51C$0.50-1.96%C$0.51C$0.49153,000 shsC$46.76 million08/13/2024C$0.51C$0.51C$0.51C$0.4961,201 shsC$47.69 million08/12/2024C$0.49C$0.51+5.15%C$0.51C$0.48120,119 shsC$47.69 million08/09/2024C$0.50C$0.49-3.00%C$0.51C$0.49100,298 shsC$44.94 million08/08/2024C$0.52C$0.50-3.85%C$0.53C$0.5035,627 shsC$46.33 million08/07/2024C$0.49C$0.52+6.12%C$0.52C$0.49103,300 shsC$48.18 million08/06/2024C$0.49C$0.49C$0.49C$0.48103,080 shsC$45.40 million08/05/2024C$0.49C$0.49C$0.50C$0.47256,168 shsC$45.40 million Related Companies XX Stock Chart PTE Stock Chart ZDC Stock Chart LEV Stock Chart DRX Stock Chart DRT Stock Chart FTG Stock Chart DCM Stock Chart DE Stock Chart VOL Stock Chart Receive GSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gatekeeper Systems and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:GSI) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredThe pin that pops the AI bubbleMy new documentary explores the background to this pattern and how and why I believe it will almost certainly ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gatekeeper Systems Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gatekeeper Systems With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
