Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free GSI Stock Alerts

Gatekeeper Systems (GSI) Stock Chart & Stock Price History

Gatekeeper Systems logo
C$1.78 -0.04 (-2.20%)
As of 01:20 PM Eastern
Compare

Gatekeeper Systems Stock Price Performance

The Gatekeeper Systems (GSI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 27.60%, with a year-to-date return of -3.78%. In the past month, the stock has increased 45.31%, reflecting recent market activity.

As of the latest close, Gatekeeper Systems traded at C$1.82 with a market cap of C$203.10 million and volume of 46,639 shares. Five years ago, the stock traded at C$0.78, representing a 128.21% increase over that period. At the time, it had a market cap of C$70.43 million and a volume of 119,397 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.26%
1 Month
Performance
+45.31%
3 Month
Performance
+41.83%
Year-To-Date
Performance
-3.78%
1 Year
Performance
+27.60%
5 Year
Performance
+128.21%

GSI Stock Chart for Friday, August, 14, 2026

GSI Chart by TradingView

Gatekeeper Systems Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026C$1.82C$1.82C$1.83C$1.8046,639 shsC$203.10 million
08/12/2026C$1.81C$1.82
+0.55%		C$1.82C$1.73108,441 shsC$203.10 million
08/11/2026C$1.79C$1.81
+1.12%		C$1.82C$1.7954,575 shsC$201.98 million
08/10/2026C$1.84C$1.79
-2.72%		C$1.93C$1.79129,223 shsC$199.75 million
08/07/2026C$1.69C$1.84
+8.88%		C$1.88C$1.67300,168 shsC$205.33 million
08/06/2026C$1.68C$1.69
+0.60%		C$1.69C$1.6359,559 shsC$188.59 million
08/05/2026C$1.64C$1.68
+2.75%		C$1.74C$1.58176,106 shsC$187.48 million
08/04/2026C$1.61C$1.64
+1.55%		C$1.71C$1.6388,313 shsC$182.46 million
08/03/2026C$1.61C$1.61C$1.74C$1.58278,019 shsC$179.67 million
07/31/2026C$1.58C$1.61
+1.90%		C$1.74C$1.58278,019 shsC$178.87 million
07/30/2026C$1.51C$1.58
+4.98%		C$1.62C$1.5093,535 shsC$175.54 million
07/29/2026C$1.53C$1.51
-1.63%		C$1.53C$1.49104,164 shsC$167.20 million
07/28/2026C$1.66C$1.53
-7.83%		C$1.66C$1.51136,422 shsC$169.98 million
07/27/2026C$1.66C$1.66C$1.66C$1.58129,147 shsC$184.42 million
07/24/2026C$1.67C$1.66
-0.30%		C$1.68C$1.61121,213 shsC$184.42 million
07/23/2026C$1.55C$1.67
+7.42%		C$1.68C$1.57291,825 shsC$184.98 million
07/22/2026C$1.33C$1.55
+16.98%		C$1.68C$1.49681,052 shsC$172.20 million
07/21/2026C$1.36C$1.33
-2.57%		C$1.43C$1.3257,936 shsC$147.21 million
07/20/2026C$1.27C$1.36
+7.09%		C$1.43C$1.33133,128 shsC$151.09 million
07/17/2026C$1.24C$1.27
+2.42%		C$1.28C$1.1596,990 shsC$141.09 million
07/16/2026C$1.23C$1.24
+0.81%		C$1.24C$1.1978,844 shsC$137.76 million
07/15/2026C$1.23C$1.23
+0.41%		C$1.24C$1.2121,000 shsC$136.65 million
07/14/2026C$1.24C$1.23
-0.81%		C$1.24C$1.2245,708 shsC$136.10 million
07/13/2026C$1.28C$1.24
-3.52%		C$1.35C$1.2360,025 shsC$137.21 million
Related Companies

This page (CVE:GSI) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
BSEM Is Officially on Nasdaq... The Next Chapter Begins!
BioStem Technologies (NASDAQ: BSEM) debuted on Nasdaq August 7th, marking its move from OTC markets into a new...
Huge Alerts | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
The US just hit $39 trillion in debt. Interest alone is now over $1 trillion a year, more than the entire defe...
Decentralized Masters | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel