Gatekeeper Systems, Inc. (GSI.V)
1.82
-0.04
(-2.15%)
CAD |
TSXV |
Aug 26, 15:57
Gatekeeper Systems Price : 1.82 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 54575.00 |
| Aug 10, 2026 | 1.88 | 1.93 | 1.79 | 1.79 | 129223.0 |
| Aug 07, 2026 | 1.68 | 1.88 | 1.67 | 1.84 | 300168.0 |
| Aug 06, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 59559.00 |
| Aug 05, 2026 | 1.69 | 1.74 | 1.58 | 1.68 | 176106.0 |
| Aug 04, 2026 | 1.70 | 1.71 | 1.63 | 1.64 | 88313.00 |
| Jul 31, 2026 | 1.62 | 1.74 | 1.58 | 1.61 | 278019.0 |
| Jul 30, 2026 | 1.50 | 1.62 | 1.50 | 1.58 | 93535.00 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 104164.0 |
| Jul 28, 2026 | 1.66 | 1.66 | 1.51 | 1.53 | 136422.0 |
| Jul 27, 2026 | 1.65 | 1.66 | 1.58 | 1.66 | 129147.0 |
| Jul 24, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 121213.0 |
| Jul 23, 2026 | 1.60 | 1.68 | 1.57 | 1.67 | 291825.0 |
| Jul 21, 2026 | 1.35 | 1.43 | 1.32 | 1.33 | 57936.00 |
| Jul 20, 2026 | 1.35 | 1.43 | 1.33 | 1.36 | 133128.0 |
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. | 1.39 |
| Firan Technology Group Corp. | 20.17 |
| Celestica, Inc. | 426.16 |
| Ynvisible Interactive, Inc. | 0.085 |
| AI/Ml Innovations, Inc. | 0.05 |
Price Related Metrics
| PS Ratio | 4.963 |
| Price to Book Value | 5.017 |
| Earnings Yield | -0.63% |
| Market Cap | 202.40M |