Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy GSI Stock  Free GSI Stock Alerts

Gatekeeper Systems (GSI) Stock Chart & Stock Price History

Gatekeeper Systems logo
C$0.48 -0.01 (-2.04%)
As of 11:44 AM Eastern
Compare

Gatekeeper Systems Stock Price Performance

5 Day
Performance
-3.92%
1 Month
Performance
-7.55%
3 Month
Performance
-14.04%
6 Month
Performance
-16.95%
Year-To-Date
Performance
-14.04%
1 Year
Performance
-37.97%
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 Monday, March, 31, 2025

GSI Chart by TradingView
Remove Ads

Gatekeeper Systems Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025C$0.50C$0.49
-2.00%		C$0.51C$0.48120,535 shsC$45.92 million
03/27/2025C$0.50C$0.50C$0.52C$0.5074,000 shsC$46.86 million
03/26/2025C$0.51C$0.50
-1.96%		C$0.52C$0.5053,508 shsC$46.86 million
03/25/2025C$0.52C$0.51
-1.92%		C$0.52C$0.5063,500 shsC$47.80 million
03/24/2025C$0.55C$0.52
-5.45%		C$0.56C$0.52146,000 shsC$48.73 million
03/21/2025C$0.53C$0.55
+3.77%		C$0.56C$0.53138,243 shsC$51.55 million
03/20/2025C$0.55C$0.53
-3.64%		C$0.55C$0.5332,298 shsC$49.67 million
03/19/2025C$0.53C$0.55
+3.77%		C$0.56C$0.51131,943 shsC$51.55 million
03/18/2025C$0.47C$0.53
+13.98%		C$0.54C$0.47240,300 shsC$49.67 million
03/17/2025C$0.50C$0.47
-6.06%		C$0.50C$0.4795,444 shsC$43.58 million
03/14/2025C$0.50C$0.50C$0.50C$0.4947,710 shsC$46.39 million
03/13/2025C$0.51C$0.50
-2.94%		C$0.50C$0.4991,014 shsC$46.39 million
03/12/2025C$0.47C$0.51
+9.68%		C$0.51C$0.4749,200 shsC$47.80 million
03/11/2025C$0.46C$0.47
+2.20%		C$0.48C$0.4650,002 shsC$43.58 million
03/10/2025C$0.47C$0.46
-3.19%		C$0.47C$0.4641,000 shsC$42.64 million
03/07/2025C$0.47C$0.47C$0.47C$0.45251,951 shsC$44.05 million
03/06/2025C$0.47C$0.47
+1.08%		C$0.49C$0.4771,311 shsC$44.05 million
03/05/2025C$0.44C$0.47
+6.90%		C$0.47C$0.4542,500 shsC$43.58 million
03/04/2025C$0.48C$0.44
-9.38%		C$0.49C$0.44299,176 shsC$40.77 million
03/03/2025C$0.53C$0.48
-9.43%		C$0.52C$0.48218,441 shsC$44.98 million
02/28/2025C$0.51C$0.53
+3.92%		C$0.53C$0.50138,200 shsC$49.67 million
Related Companies

This page (CVE:GSI) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored