Gatekeeper Systems, Inc. (GSI.V)
1.73
+0.01
(+0.58%)
CAD |
TSXV |
Sep 17, 14:21
Gatekeeper Systems Price : 1.73 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 59668.00 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 29486.00 |
| Sep 14, 2026 | 1.69 | 1.74 | 1.67 | 1.68 | 30574.00 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 57363.00 |
| Sep 10, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 42101.00 |
| Sep 09, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 34787.00 |
| Sep 08, 2026 | 1.78 | 1.83 | 1.70 | 1.80 | 96662.00 |
| Sep 04, 2026 | 1.72 | 1.85 | 1.68 | 1.84 | 200130.0 |
| Sep 03, 2026 | 1.72 | 1.72 | 1.64 | 1.69 | 43022.00 |
| Sep 02, 2026 | 1.68 | 1.68 | 1.59 | 1.64 | 56500.00 |
| Sep 01, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 126454.0 |
| Aug 31, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 58107.00 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 128969.0 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 103874.0 |
| Aug 26, 2026 | 1.86 | 1.88 | 1.80 | 1.82 | 119772.0 |
| Aug 25, 2026 | 1.78 | 1.88 | 1.78 | 1.86 | 171715.0 |
| Aug 24, 2026 | 1.76 | 1.87 | 1.76 | 1.83 | 199560.0 |
| Aug 21, 2026 | 1.76 | 1.82 | 1.72 | 1.77 | 118571.0 |
| Aug 20, 2026 | 1.71 | 1.75 | 1.69 | 1.75 | 136982.0 |
| Aug 19, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 60348.00 |
| Aug 18, 2026 | 1.73 | 1.77 | 1.73 | 1.73 | 29260.00 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.74 | 1.76 | 73597.00 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.76 | 1.77 | 54107.00 |
| Aug 13, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 46639.00 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.73 | 1.82 | 108441.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Jemtec, Inc. | 1.33 |
| Firan Technology Group Corp. | 21.24 |
| Celestica, Inc. | 466.44 |
| Ynvisible Interactive, Inc. | 0.065 |
| AI/ML Innovations, Inc. | 0.04 |
Price Related Metrics
| PS Ratio | 4.718 |
| Price to Book Value | 4.769 |
| Earnings Yield | -0.66% |
| Market Cap | 192.39M |