Free Trial

Gatekeeper Systems (GSI) Stock Chart & Stock Price History

Gatekeeper Systems logo
C$0.42 -0.01 (-2.33%)
As of 05/2/2025 03:10 PM Eastern

Gatekeeper Systems Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-10.64%
3 Month
Performance
-8.70%
6 Month
Performance
-32.26%
Year-To-Date
Performance
-26.32%
1 Year
Performance
-39.13%
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 Saturday, May, 3, 2025

Gatekeeper Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025C$0.43C$0.42
-2.33%
C$0.42C$0.40111,642 shsC$39.36 million
05/01/2025C$0.43C$0.43
+1.18%
C$0.43C$0.4140,382 shsC$40.30 million
04/30/2025C$0.39C$0.43
+8.97%
C$0.43C$0.4098,000 shsC$39.83 million
04/29/2025C$0.42C$0.39
-7.14%
C$0.42C$0.39296,250 shsC$36.55 million
04/28/2025C$0.42C$0.42
+1.20%
C$0.43C$0.40131,000 shsC$39.36 million
04/25/2025C$0.42C$0.42
-1.19%
C$0.43C$0.4156,253 shsC$38.89 million
04/24/2025C$0.43C$0.42
-2.33%
C$0.44C$0.41102,650 shsC$39.36 million
04/23/2025C$0.44C$0.43
-2.27%
C$0.45C$0.4330,400 shsC$40.30 million
04/22/2025C$0.41C$0.44
+7.32%
C$0.44C$0.4095,975 shsC$41.24 million
04/21/2025C$0.43C$0.41
-3.53%
C$0.43C$0.4180,471 shsC$38.42 million
04/18/2025C$0.43C$0.43C$0.44C$0.4364,449 shsC$39.83 million
04/17/2025C$0.44C$0.43
-3.41%
C$0.44C$0.4364,449 shsC$39.83 million
04/16/2025C$0.44C$0.44C$0.44C$0.4430,000 shsC$41.24 million
04/15/2025C$0.45C$0.44
-2.22%
C$0.47C$0.4464,942 shsC$41.24 million
04/14/2025C$0.46C$0.45
-1.10%
C$0.46C$0.4528,550 shsC$42.17 million
04/11/2025C$0.45C$0.46
+2.25%
C$0.46C$0.4438,730 shsC$42.64 million
04/10/2025C$0.47C$0.45
-4.30%
C$0.48C$0.4524,287 shsC$41.70 million
04/09/2025C$0.44C$0.47
+5.68%
C$0.47C$0.4435,503 shsC$43.58 million
04/09/2025C$0.44C$0.47
+5.68%
C$0.47C$0.4435,503 shsC$43.58 million
04/08/2025C$0.44C$0.44C$0.46C$0.4426,504 shsC$41.24 million
04/08/2025C$0.44C$0.44C$0.46C$0.4426,504 shsC$41.24 million
04/07/2025C$0.45C$0.44
-2.22%
C$0.46C$0.42124,100 shsC$41.24 million
04/04/2025C$0.47C$0.45
-4.26%
C$0.46C$0.4473,493 shsC$42.17 million
04/03/2025C$0.47C$0.47C$0.48C$0.4578,500 shsC$44.05 million
04/02/2025C$0.47C$0.47C$0.48C$0.4632,516 shsC$44.05 million

This page (CVE:GSI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners