Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Gatekeeper Systems Inc | GSI | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.79 | 0.77 | 0.79 | 0.79 | 0.78 |
GSI Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.68 | 0.81 | 0.66 | 0.7739532 | 287,015 | 0.11 | 16.18% |
1 Month | 0.62 | 0.81 | 0.62 | 0.723617 | 181,782 | 0.17 | 27.42% |
3 Months | 0.495 | 0.81 | 0.48 | 0.6540298 | 163,102 | 0.295 | 59.60% |
6 Months | 0.375 | 0.81 | 0.315 | 0.577468 | 111,697 | 0.415 | 110.67% |
1 Year | 0.205 | 0.81 | 0.195 | 0.4528888 | 131,651 | 0.585 | 285.37% |
3 Years | 0.92 | 0.95 | 0.185 | 0.4738856 | 123,198 | -0.13 | -14.13% |
5 Years | 0.11 | 1.43 | 0.085 | 0.4513901 | 206,256 | 0.68 | 618.18% |
GSI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
Mar 27 2024 | 0.78 | -0.01 | -1.27% | 0.79 | 0.79 | 0.76 | 222,241 |
Mar 26 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.80 | 0.77 | 165,906 |
Mar 25 2024 | 0.79 | 0.02 | 2.60% | 0.77 | 0.81 | 0.77 | 371,479 |
Mar 22 2024 | 0.77 | 0.10 | 14.93% | 0.68 | 0.78 | 0.67 | 602,479 |
Mar 21 2024 | 0.67 | 0.01 | 1.52% | 0.68 | 0.68 | 0.66 | 72,970 |
Mar 20 2024 | 0.66 | 0.00 | 0.00% | 0.67 | 0.67 | 0.66 | 21,215 |
Mar 19 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.68 | 0.66 | 67,112 |
Mar 18 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.67 | 0.66 | 21,270 |
Mar 15 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.68 | 0.65 | 211,861 |
Mar 14 2024 | 0.66 | -0.05 | -7.04% | 0.72 | 0.72 | 0.65 | 329,223 |
Mar 13 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.73 | 0.71 | 40,500 |
Mar 12 2024 | 0.72 | 0.03 | 4.35% | 0.71 | 0.72 | 0.69 | 83,965 |
Mar 11 2024 | 0.69 | -0.05 | -6.76% | 0.74 | 0.74 | 0.66 | 152,429 |
Mar 08 2024 | 0.74 | -0.01 | -1.33% | 0.77 | 0.77 | 0.74 | 114,713 |
Mar 07 2024 | 0.75 | 0.06 | 8.70% | 0.70 | 0.76 | 0.68 | 339,763 |
Mar 06 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.71 | 0.68 | 87,415 |
Mar 05 2024 | 0.69 | 0.01 | 1.47% | 0.68 | 0.71 | 0.66 | 163,309 |
Mar 04 2024 | 0.68 | -0.01 | -1.45% | 0.68 | 0.69 | 0.67 | 42,872 |
Mar 01 2024 | 0.69 | 0.04 | 6.15% | 0.65 | 0.71 | 0.65 | 325,558 |
Feb 29 2024 | 0.65 | 0.04 | 6.56% | 0.62 | 0.68 | 0.62 | 199,350 |