Gatekeeper Systems Inc Historical Data - GSI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Gatekeeper Systems Inc (GSI)
Gatekeeper Systems Inc (GSI) Historical

Gatekeeper Systems Inc (GSI)

0.76

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	5.55555555556	0.72	0.79	0.71	98370	0.76381633	CS
4	-0.01	-1.2987012987	0.77	0.87	0.66	189009	0.77011907	CS
12	0.12	18.75	0.64	0.87	0.58	174659	0.72332294	CS
26	0.44	137.5	0.32	0.87	0.315	135492	0.63001207	CS
52	0.45	145.161290323	0.31	0.87	0.305	123366	0.52236087	CS
156	-0.1	-11.6279069767	0.86	0.93	0.185	123981	0.47192705	CS
260	0.66	660	0.1	1.43	0.085	204644	0.4639031	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.75	0	0.00	0.75	0.75	0.75	0
1714081200	0.75	-0.02	-2.60	0.77	0.77	0.74	49514
1713994800	0.77	0	0.00	0.78	0.79	0.74	82241
1713908400	0.77	0.01	1.32	0.77	0.78	0.76	117437
1713822000	0.76	0.04	5.56	0.72	0.77	0.71	144286
1713562800	0.72	0	0.00	0.72	0.73	0.71	81985
1713476400	0.72	0.06	9.09	0.67	0.76	0.67	141785
1713390000	0.66	-0.04	-5.71	0.71	0.72	0.66	143736
1713303600	0.7	-0.03	-4.11	0.74	0.74	0.6899999	312901
1713217200	0.73	-0.02	-2.67	0.75	0.76	0.72	260325
1712958000	0.75	0.01	1.35	0.76	0.76	0.71	126113
1712871600	0.74	-0.04	-5.13	0.8	0.8	0.72	309496
1712785200	0.78	-0.04	-4.88	0.8	0.81	0.77	274899
1712698800	0.8199999	-0.04	-4.65	0.84	0.85	0.8	268028
1712612400	0.86	0.0400001	4.88	0.81	0.87	0.81	422098
1712353200	0.8199999	0.0399999	5.13	0.79	0.8199999	0.78	276326
1712266800	0.78	0	0.00	0.79	0.79	0.77	81657
1712180400	0.78	0.01	1.30	0.77	0.79	0.77	82516
1712094000	0.77	-0.03	-3.75	0.8	0.81	0.77	269622
1712007600	0.8	0.01	1.27	0.77	0.8199999	0.77	146206
1711662000	0.79	0.01	1.28	0.79	0.79	0.77	84727
1711575600	0.78	-0.01	-1.27	0.79	0.79	0.76	222241
1711489200	0.79	0	0.00	0.79	0.8	0.77	165906
1711402800	0.79	0.02	2.60	0.77	0.81	0.77	371479
1711143600	0.77	0.1	14.93	0.68	0.78	0.67	602479
1711057200	0.67	0.01	1.52	0.68	0.68	0.66	72970
1710970800	0.66	0	0.00	0.67	0.67	0.66	21215
1710884400	0.66	-0.01	-1.49	0.67	0.68	0.66	67112
1710798000	0.67	0.01	1.52	0.67	0.67	0.66	21270
1710538800	0.66	0	0.00	0.66	0.68	0.65	211861
1710452400	0.66	-0.05	-7.04	0.72	0.72	0.65	329223
1710366000	0.71	-0.01	-1.39	0.72	0.73	0.71	40500
1710279600	0.72	0.0300001	4.35	0.71	0.72	0.6899999	83965
1710193200	0.6899999	-0.05	-6.76	0.74	0.74	0.66	152429
1709937600	0.74	-0.01	-1.33	0.77	0.77	0.74	114713
1709851200	0.75	0.0600001	8.70	0.7	0.76	0.68	339763
1709764800	0.6899999	0	0.00	0.7	0.71	0.68	87415
1709678400	0.6899999	0.0099999	1.47	0.68	0.71	0.66	163309
1709592000	0.68	-0.01	-1.45	0.68	0.6899999	0.67	42872
1709332800	0.6899999	0.0399999	6.15	0.65	0.71	0.65	325558
1709246400	0.65	0.04	6.56	0.62	0.68	0.62	199350
1709160000	0.61	0	0.00	0.61	0.62	0.6	38537
1709073600	0.61	0	0.00	0.61	0.62	0.6	101500
1708987200	0.61	-0.01	-1.61	0.62	0.62	0.61	63050
1708728000	0.62	-0.01	-1.59	0.63	0.63	0.61	55345
1708641600	0.63	-0.02	-3.08	0.65	0.65	0.62	73711
1708555200	0.65	0	0.00	0.66	0.66	0.65	56648
1708468800	0.65	-0.02	-2.99	0.66	0.67	0.65	77331
1708123200	0.67	-0.01	-1.47	0.66	0.6899999	0.66	136700
1708036800	0.68	0.04	6.25	0.64	0.6899999	0.64	193752
1707950400	0.64	0.05	8.47	0.59	0.64	0.59	77599
1707864000	0.59	-0.03	-4.84	0.62	0.62	0.58	232872
1707777600	0.62	-0.02	-3.13	0.63	0.64	0.61	119293
1707518400	0.64	-0.02	-3.03	0.65	0.65	0.61	182439
1707432000	0.66	-0.04	-5.71	0.7	0.7	0.66	177345
1707345600	0.7	-0.01	-1.41	0.7	0.7	0.6899999	157395
1707259200	0.71	0.04	5.97	0.6899999	0.73	0.68	357638
1707172800	0.67	0.02	3.08	0.64	0.71	0.64	542864
1706913600	0.65	0.01	1.56	0.64	0.6899999	0.63	374569
1706827200	0.64	0.05	8.47	0.59	0.64	0.59	279258
1706740800	0.59	0.01	1.72	0.59	0.59	0.5699999	133751
1706654400	0.58	-0.05	-7.94	0.64	0.64	0.58	376765
1706568000	0.63	0.13	26.00	0.55	0.65	0.55	861302

Gatekeeper Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions