ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GSI Gatekeeper Systems Inc

0.79
0.01 (1.28%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Gatekeeper Systems Inc GSI TSX Venture Common Stock
  Price Change Price Change % Share Price Last Trade
0.01 1.28% 0.79 14:46:52
Open Price Low Price High Price Close Price Previous Close
0.79 0.77 0.79 0.79 0.78
more quote information »

GSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.680.810.660.7739532287,0150.1116.18%
1 Month0.620.810.620.723617181,7820.1727.42%
3 Months0.4950.810.480.6540298163,1020.29559.60%
6 Months0.3750.810.3150.577468111,6970.415110.67%
1 Year0.2050.810.1950.4528888131,6510.585285.37%
3 Years0.920.950.1850.4738856123,198-0.13-14.13%
5 Years0.111.430.0850.4513901206,2560.68618.18%

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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock