Gatekeeper Systems Inc (GSI)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 82763 |
| 1728596400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 37611 |
| 1728510000 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.63 | 44500 |
| 1728423600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.61 | 132912 |
| 1728337200 | 0.64 | 0.05 | 8.47 | 0.59 | 0.64 | 0.59 | 140547 |
| 1728078000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 81680 |
| 1727991600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 74445 |
| 1727905200 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.59 | 36598 |
| 1727818800 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 51900 |
| 1727732400 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 98345 |
| 1727473200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 75770 |
| 1727386800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 32231 |
| 1727300400 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 95688 |
| 1727214000 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.59 | 142928 |
| 1727127600 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.58 | 214804 |
| 1726868400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 91030 |
| 1726782000 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.6 | 92873 |
| 1726695600 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.61 | 157444 |
| 1726609200 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.62 | 40000 |
| 1726522800 | 0.62 | -0.02 | -3.13 | 0.65 | 0.66 | 0.62 | 167892 |
| 1726263600 | 0.64 | 0.04 | 6.67 | 0.6 | 0.66 | 0.59 | 450832 |
| 1726177200 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.59 | 87466 |
| 1726090800 | 0.6 | 0.1 | 20.00 | 0.62 | 0.62 | 0.5699999 | 653280 |
| 1726004400 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.495 | 105025 |
| 1725918000 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.495 | 34604 |
| 1725658800 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.495 | 96900 |
| 1725572400 | 0.53 | 0.03 | 6.00 | 0.5 | 0.54 | 0.5 | 147432 |
| 1725486000 | 0.5 | 0 | 0.00 | 0.495 | 0.51 | 0.495 | 132484 |
| 1725399600 | 0.5 | 0.015 | 3.09 | 0.495 | 0.51 | 0.495 | 103466 |
| 1725054000 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 36000 |
| 1724967600 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.485 | 119955 |
| 1724881200 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.495 | 72745 |
| 1724794800 | 0.52 | 0.02 | 4.00 | 0.51 | 0.53 | 0.5 | 40300 |
| 1724708400 | 0.5 | -0.01 | -1.96 | 0.49 | 0.5 | 0.49 | 78302 |
| 1724449200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.5 | 28664 |
| 1724362800 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.495 | 76589 |
| 1724276400 | 0.53 | 0.035 | 7.07 | 0.495 | 0.54 | 0.495 | 176690 |
| 1724190000 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.495 | 36289 |
| 1724103600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 120199 |
| 1723844400 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 40532 |
| 1723758000 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 101600 |
| 1723671600 | 0.5 | -0.01 | -1.96 | 0.495 | 0.51 | 0.49 | 153000 |
| 1723585200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 61201 |
| 1723498800 | 0.51 | 0.025 | 5.15 | 0.485 | 0.51 | 0.48 | 120119 |
| 1723239600 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 100298 |
| 1723153200 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 35627 |
| 1723066800 | 0.52 | 0.03 | 6.12 | 0.5 | 0.52 | 0.49 | 103300 |
| 1722980400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 103080 |
| 1722634800 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.47 | 256170 |
| 1722548400 | 0.5 | -0.04 | -7.41 | 0.55 | 0.55 | 0.49 | 193142 |
| 1722462000 | 0.54 | -0.05 | -8.47 | 0.53 | 0.55 | 0.5 | 767908 |
| 1722375600 | 0.59 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 141598 |
| 1722289200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 65537 |
| 1722030000 | 0.6 | 0.02 | 3.45 | 0.59 | 0.62 | 0.58 | 147133 |
| 1721943600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.61 | 0.58 | 188676 |
| 1721857200 | 0.6 | -0.02 | -3.23 | 0.64 | 0.64 | 0.6 | 163951 |
| 1721770800 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 111395 |
| 1721684400 | 0.62 | -0.05 | -7.46 | 0.65 | 0.67 | 0.61 | 192288 |
| 1721425200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1721338800 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.65 | 83101 |
| 1721252400 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.67 | 87438 |
| 1721166000 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 114572 |
| 1721079600 | 0.7 | 0.05 | 7.69 | 0.66 | 0.72 | 0.64 | 242600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
