Free Trial

Gatekeeper Systems (GSI) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free GSI Stock Alerts
C$0.71
+0.02 (+2.90%)
(As of 03:59 PM ET)
Compare
Stock AnalysisChartHeadlines

Gatekeeper Systems Stock Price Performance

5 Day
Performance
+2.90%
1 Month
Performance
-13.41%
3 Month
Performance
+10.94%
6 Month
Performance
+105.80%
Year-To-Date
Performance
+31.48%
1 Year
Performance
+77.50%
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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

GSI Stock Chart for Thursday, May, 9, 2024

GSI Chart by TradingView

Gatekeeper Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$0.69C$0.69C$0.72C$0.6992,086 shsC$63.47 million
05/07/2024C$0.69C$0.69C$0.71C$0.6996,878 shsC$63.47 million
05/06/2024C$0.69C$0.69C$0.70C$0.6843,156 shsC$63.47 million
05/03/2024C$0.70C$0.69
-1.43%		C$0.70C$0.66119,987 shsC$63.47 million
05/02/2024C$0.68C$0.70
+2.94%		C$0.71C$0.66243,444 shsC$64.39 million
05/01/2024C$0.69C$0.68
-1.45%		C$0.71C$0.67147,199 shsC$62.55 million
04/30/2024C$0.70C$0.69
-1.43%		C$0.75C$0.69164,760 shsC$63.47 million
04/29/2024C$0.76C$0.70
-7.89%		C$0.72C$0.68582,125 shsC$64.39 million
04/26/2024C$0.75C$0.76
+1.33%		C$0.76C$0.74131,817 shsC$69.91 million
04/25/2024C$0.77C$0.75
-2.60%		C$0.77C$0.7449,514 shsC$68.99 million
04/24/2024C$0.77C$0.77C$0.79C$0.7482,241 shsC$70.83 million
04/23/2024C$0.76C$0.77
+1.32%		C$0.78C$0.76117,437 shsC$70.83 million
04/22/2024C$0.72C$0.76
+5.56%		C$0.77C$0.71144,286 shsC$69.91 million
04/19/2024C$0.72C$0.72C$0.73C$0.7181,985 shsC$66.23 million
04/18/2024C$0.66C$0.72
+9.09%		C$0.76C$0.67141,785 shsC$66.23 million
04/17/2024C$0.70C$0.66
-5.71%		C$0.72C$0.66143,736 shsC$60.71 million
04/16/2024C$0.73C$0.70
-4.11%		C$0.74C$0.69312,901 shsC$64.39 million
04/15/2024C$0.75C$0.73
-2.67%		C$0.76C$0.72260,325 shsC$67.15 million
04/12/2024C$0.74C$0.75
+1.35%		C$0.76C$0.71126,113 shsC$68.99 million
04/11/2024C$0.78C$0.74
-5.13%		C$0.80C$0.72309,496 shsC$68.07 million
04/10/2024C$0.82C$0.78
-4.88%		C$0.81C$0.77274,899 shsC$71.75 million
04/09/2024C$0.86C$0.82
-4.65%		C$0.85C$0.80268,028 shsC$75.43 million
04/08/2024C$0.82C$0.86
+4.88%		C$0.87C$0.81422,098 shsC$79.11 million
04/05/2024C$0.78C$0.82
+5.13%		C$0.82C$0.78276,326 shsC$75.43 million
04/04/2024C$0.78C$0.78C$0.79C$0.7781,657 shsC$71.75 million
04/03/2024C$0.77C$0.78
+1.30%		C$0.79C$0.7782,516 shsC$71.75 million
04/02/2024C$0.80C$0.77
-3.75%		C$0.81C$0.77269,622 shsC$70.83 million
04/01/2024C$0.79C$0.80
+1.27%		C$0.82C$0.77146,206 shsC$73.59 million
03/29/2024C$0.79C$0.79C$0.79C$0.7784,727 shsC$72.67 million
03/28/2024C$0.78C$0.79
+1.28%		C$0.79C$0.7784,727 shsC$72.67 million
03/27/2024C$0.79C$0.78
-1.27%		C$0.79C$0.76222,241 shsC$71.75 million
03/26/2024C$0.79C$0.79C$0.80C$0.77165,906 shsC$72.67 million
03/25/2024C$0.77C$0.79
+2.60%		C$0.81C$0.77371,479 shsC$72.67 million
03/22/2024C$0.67C$0.77
+14.93%		C$0.78C$0.67602,479 shsC$70.83 million
03/21/2024C$0.66C$0.67
+1.52%		C$0.68C$0.6672,970 shsC$61.63 million
03/20/2024C$0.66C$0.66C$0.67C$0.6621,215 shsC$60.71 million
03/19/2024C$0.67C$0.66
-1.49%		C$0.68C$0.6667,112 shsC$60.71 million
03/18/2024C$0.66C$0.67
+1.52%		C$0.67C$0.6621,270 shsC$61.63 million
03/15/2024C$0.66C$0.66C$0.68C$0.65211,861 shsC$60.71 million
03/14/2024C$0.71C$0.66
-7.04%		C$0.72C$0.65329,223 shsC$60.71 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/13/2024C$0.72C$0.71
-1.39%		C$0.73C$0.7140,500 shsC$65.31 million
03/12/2024C$0.69C$0.72
+4.35%		C$0.72C$0.6983,965 shsC$66.23 million
03/11/2024C$0.74C$0.69
-6.76%		C$0.74C$0.66152,429 shsC$63.47 million
03/08/2024C$0.75C$0.74
-1.33%		C$0.77C$0.74114,713 shsC$68.07 million
03/07/2024C$0.69C$0.75
+8.70%		C$0.76C$0.68339,763 shsC$68.99 million
03/06/2024C$0.69C$0.69C$0.71C$0.6887,415 shsC$63.47 million
03/05/2024C$0.68C$0.69
+1.47%		C$0.71C$0.66163,309 shsC$63.47 million
03/04/2024C$0.69C$0.68
-1.45%		C$0.69C$0.6742,872 shsC$62.55 million
03/01/2024C$0.65C$0.69
+6.15%		C$0.71C$0.65325,558 shsC$63.47 million
02/29/2024C$0.61C$0.65
+6.56%		C$0.68C$0.62199,350 shsC$59.79 million
02/28/2024C$0.61C$0.61C$0.62C$0.6038,537 shsC$56.11 million
02/27/2024C$0.61C$0.61C$0.62C$0.60101,500 shsC$56.11 million
02/26/2024C$0.62C$0.61
-1.61%		C$0.62C$0.6163,050 shsC$56.11 million
02/23/2024C$0.63C$0.62
-1.59%		C$0.63C$0.6155,345 shsC$57.03 million
02/22/2024C$0.65C$0.63
-3.08%		C$0.65C$0.6273,711 shsC$57.95 million
02/21/2024C$0.65C$0.65C$0.66C$0.6556,648 shsC$59.79 million
02/20/2024C$0.67C$0.65
-2.99%		C$0.67C$0.6577,331 shsC$59.79 million
02/19/2024C$0.67C$0.67C$0.69C$0.66136,700 shsC$61.63 million
02/16/2024C$0.68C$0.67
-1.47%		C$0.69C$0.66136,700 shsC$61.63 million
02/15/2024C$0.64C$0.68
+6.25%		C$0.69C$0.64193,752 shsC$62.55 million
02/14/2024C$0.59C$0.64
+8.47%		C$0.64C$0.5977,599 shsC$58.87 million
02/13/2024C$0.62C$0.59
-4.84%		C$0.62C$0.58232,872 shsC$54.27 million
02/12/2024C$0.64C$0.62
-3.13%		C$0.64C$0.61119,293 shsC$57.03 million
02/09/2024C$0.66C$0.64
-3.03%		C$0.65C$0.61182,439 shsC$58.87 million
02/08/2024C$0.70C$0.66
-5.71%		C$0.70C$0.66177,345 shsC$60.71 million

Related Companies:
This page (CVE:GSI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity