Gatekeeper Systems Stock Price History
| GSI Stock | CAD 1.35 0.05 3.57% |
Below is the normalized historical share price chart for Gatekeeper Systems extending back to February 27, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gatekeeper Systems stands at 1.35, as last reported on the 22nd of July, with the highest price reaching 1.37 and the lowest price hitting 1.29 during the day.
If you're considering investing in Gatekeeper Stock, it is important to understand the factors that can impact its price. Gatekeeper Systems is extremely dangerous given 3 months investment horizon. Gatekeeper Systems holds Efficiency (Sharpe) Ratio of 0.33, which attests that the entity had a 0.33 % return per unit of risk over the last 3 months. We were able to interpolate twenty-eight different technical indicators, which can help you to evaluate if expected returns of 2.04% are justified by taking the suggested risk. Use Gatekeeper Systems Downside Deviation of 3.88, market risk adjusted performance of 2.0, and Risk Adjusted Performance of 0.2919 to evaluate company specific risk that cannot be diversified away.
At this time, Gatekeeper Systems' Total Stockholder Equity is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to climb to about 23.7 M in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 69.5 M in 2025. . At this time, Gatekeeper Systems' Price To Sales Ratio is fairly stable compared to the past year. Price Earnings Ratio is likely to climb to 28.97 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.83). Gatekeeper Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 0.6323 | 50 Day MA 0.8736 | Beta 0.916 |
Gatekeeper |
Sharpe Ratio = 0.3254
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | GSI | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.26 actual daily | 56 56% of assets are less volatile |
Expected Return
| 2.04 actual daily | 41 59% of assets have higher returns |
Risk-Adjusted Return
| 0.33 actual daily | 25 75% of assets perform better |
Based on monthly moving average Gatekeeper Systems is performing at about 25% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gatekeeper Systems by adding it to a well-diversified portfolio.
Price Book 7.3695 | Enterprise Value Ebitda 238.2877 | Price Sales 4.0486 | Shares Float 84.7 M | Earnings Share (0.02) |
Gatekeeper Systems Stock Price History Chart
There are several ways to analyze Gatekeeper Stock price data. The simplest method is using a basic Gatekeeper candlestick price chart, which shows Gatekeeper Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 1.46 |
| Lowest Price | April 29, 2025 | 0.39 |
Gatekeeper Systems July 22, 2025 Stock Price Synopsis
Various analyses of Gatekeeper Systems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gatekeeper Stock. It can be used to describe the percentage change in the price of Gatekeeper Systems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gatekeeper Stock.| Gatekeeper Systems Price Daily Balance Of Power | (0.62) | |
| Gatekeeper Systems Accumulation Distribution | 12,060 | |
| Gatekeeper Systems Price Rate Of Daily Change | 0.96 |
Gatekeeper Systems July 22, 2025 Stock Price Analysis
Gatekeeper Stock Price History Data
The price series of Gatekeeper Systems for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 1.07 with a coefficient of variation of 46.13. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.78. The median price for the last 90 days is 0.68.| Open | High | Low | Close | Volume | ||
07/22/2025 | 1.36 | 1.37 | 1.29 | 1.35 | 206,529 | |
07/21/2025 | 1.40 | 1.43 | 1.35 | 1.35 | 151,740 | |
07/18/2025 | 1.44 | 1.45 | 1.39 | 1.40 | 220,440 | |
07/17/2025 | 1.30 | 1.52 | 1.30 | 1.41 | 534,334 | |
07/16/2025 | 1.30 | 1.31 | 1.28 | 1.31 | 304,666 | |
| 07/15/2025 | 1.24 | 1.38 | 1.23 | 1.35 | 1,327,286 | |
07/14/2025 | 1.29 | 1.41 | 1.29 | 1.32 | 253,777 | |
07/11/2025 | 1.29 | 1.46 | 1.28 | 1.41 | 348,738 | |
07/10/2025 | 1.25 | 1.32 | 1.25 | 1.30 | 338,956 | |
07/09/2025 | 1.27 | 1.33 | 1.21 | 1.29 | 353,619 | |
07/08/2025 | 1.38 | 1.40 | 1.28 | 1.29 | 369,022 | |
07/07/2025 | 1.37 | 1.44 | 1.37 | 1.40 | 368,100 | |
07/04/2025 | 1.45 | 1.45 | 1.39 | 1.40 | 126,176 | |
07/03/2025 | 1.40 | 1.49 | 1.38 | 1.46 | 462,772 | |
07/02/2025 | 1.40 | 1.49 | 1.27 | 1.41 | 1,273,259 | |
06/30/2025 | 1.23 | 1.44 | 1.20 | 1.37 | 1,642,598 | |
| 06/27/2025 | 0.95 | 1.30 | 0.95 | 1.22 | 2,376,815 | |
06/26/2025 | 0.89 | 0.92 | 0.89 | 0.91 | 228,915 | |
06/25/2025 | 0.87 | 0.89 | 0.87 | 0.89 | 107,000 | |
06/24/2025 | 0.90 | 0.90 | 0.86 | 0.88 | 383,909 | |
06/23/2025 | 0.90 | 0.95 | 0.87 | 0.90 | 580,810 | |
06/20/2025 | 0.78 | 0.88 | 0.78 | 0.87 | 413,656 | |
06/19/2025 | 0.80 | 0.80 | 0.79 | 0.79 | 76,406 | |
06/18/2025 | 0.82 | 0.82 | 0.81 | 0.81 | 128,340 | |
06/17/2025 | 0.79 | 0.83 | 0.79 | 0.83 | 137,212 | |
| 06/16/2025 | 0.78 | 0.81 | 0.78 | 0.81 | 279,077 | |
06/13/2025 | 0.73 | 0.80 | 0.72 | 0.79 | 442,598 | |
06/12/2025 | 0.72 | 0.72 | 0.69 | 0.70 | 91,255 | |
06/11/2025 | 0.72 | 0.74 | 0.71 | 0.73 | 180,016 | |
06/10/2025 | 0.75 | 0.77 | 0.73 | 0.73 | 124,039 | |
| 06/09/2025 | 0.72 | 0.76 | 0.71 | 0.76 | 290,684 | |
06/06/2025 | 0.66 | 0.74 | 0.66 | 0.72 | 353,617 | |
06/05/2025 | 0.68 | 0.68 | 0.65 | 0.68 | 112,321 | |
06/04/2025 | 0.67 | 0.69 | 0.65 | 0.68 | 243,400 | |
06/03/2025 | 0.64 | 0.67 | 0.64 | 0.66 | 183,850 | |
06/02/2025 | 0.60 | 0.65 | 0.60 | 0.63 | 144,331 | |
| 05/30/2025 | 0.59 | 0.61 | 0.59 | 0.60 | 107,525 | |
05/29/2025 | 0.59 | 0.60 | 0.59 | 0.60 | 51,925 | |
05/28/2025 | 0.58 | 0.59 | 0.57 | 0.59 | 71,825 | |
05/27/2025 | 0.56 | 0.58 | 0.55 | 0.58 | 140,792 | |
05/26/2025 | 0.57 | 0.57 | 0.55 | 0.56 | 54,045 | |
05/23/2025 | 0.57 | 0.58 | 0.55 | 0.57 | 132,481 | |
05/22/2025 | 0.58 | 0.58 | 0.55 | 0.57 | 52,209 | |
05/21/2025 | 0.59 | 0.59 | 0.56 | 0.58 | 103,176 | |
05/20/2025 | 0.56 | 0.58 | 0.54 | 0.58 | 714,250 | |
05/16/2025 | 0.52 | 0.56 | 0.49 | 0.56 | 220,250 | |
05/15/2025 | 0.50 | 0.51 | 0.48 | 0.50 | 106,342 | |
05/14/2025 | 0.45 | 0.52 | 0.44 | 0.52 | 267,871 | |
05/13/2025 | 0.45 | 0.48 | 0.45 | 0.47 | 30,501 | |
05/12/2025 | 0.43 | 0.47 | 0.43 | 0.44 | 152,252 | |
05/09/2025 | 0.43 | 0.43 | 0.43 | 0.43 | 46,000 | |
05/08/2025 | 0.44 | 0.44 | 0.42 | 0.42 | 36,855 | |
05/07/2025 | 0.45 | 0.45 | 0.43 | 0.43 | 22,721 | |
05/06/2025 | 0.44 | 0.45 | 0.44 | 0.44 | 72,500 | |
05/05/2025 | 0.42 | 0.44 | 0.42 | 0.44 | 86,297 | |
05/02/2025 | 0.42 | 0.42 | 0.40 | 0.42 | 111,642 | |
05/01/2025 | 0.43 | 0.43 | 0.41 | 0.43 | 40,382 | |
04/30/2025 | 0.41 | 0.43 | 0.40 | 0.43 | 98,000 | |
04/29/2025 | 0.39 | 0.42 | 0.39 | 0.39 | 293,250 | |
04/28/2025 | 0.42 | 0.43 | 0.40 | 0.42 | 131,000 | |
04/25/2025 | 0.43 | 0.43 | 0.41 | 0.42 | 56,253 |
About Gatekeeper Systems Stock history
Gatekeeper Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gatekeeper is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gatekeeper Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gatekeeper Systems stock prices may prove useful in developing a viable investing in Gatekeeper Systems
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 107.6 M | 69.5 M | |
| Net Income Applicable To Common Shares | 2.2 M | 2.3 M |
Gatekeeper Systems Quarterly Net Working Capital |
|
Gatekeeper Systems Stock Technical Analysis
Gatekeeper Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| All Next | Launch Module |
Gatekeeper Systems Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Gatekeeper Systems' price direction in advance. Along with the technical and fundamental analysis of Gatekeeper Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gatekeeper to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2919 | |||
| Jensen Alpha | 1.75 | |||
| Total Risk Alpha | 0.9706 | |||
| Sortino Ratio | 0.4484 | |||
| Treynor Ratio | 1.99 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Gatekeeper Stock Analysis
When running Gatekeeper Systems' price analysis, check to measure Gatekeeper Systems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Gatekeeper Systems is operating at the current time. Most of Gatekeeper Systems' value examination focuses on studying past and present price action to predict the probability of Gatekeeper Systems' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Gatekeeper Systems' price. Additionally, you may evaluate how the addition of Gatekeeper Systems to your portfolios can decrease your overall portfolio volatility.