Indicators

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED

Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.3600	0.3700	0.3500	0.3700	106,547	+0.01(+2.78%)
Jan 28, 2022	0.3800	0.3800	0.3600	0.3600	84,090	+0.00(+0.00%)
Jan 27, 2022	0.3700	0.3700	0.3600	0.3600	16,105	+0.00(+0.00%)
Jan 26, 2022	0.3550	0.3900	0.3550	0.3600	116,750	+0.02(+4.35%)
Jan 25, 2022	0.3650	0.3650	0.3450	0.3450	82,235	-0.01(-2.82%)
Jan 24, 2022	0.3800	0.3800	0.3300	0.3550	106,547	-0.01(-2.74%)
Jan 21, 2022	0.3800	0.3850	0.3500	0.3650	149,166	-0.03(-6.41%)
Jan 20, 2022	0.4250	0.4250	0.3850	0.3900	164,854	-0.02(-3.70%)
Jan 19, 2022	0.4150	0.4150	0.4050	0.4050	37,348	-0.01(-2.41%)
Jan 18, 2022	0.4200	0.4200	0.4100	0.4150	98,406	-0.01(-1.19%)
Jan 17, 2022	0.4150	0.4200	0.4100	0.4200	72,040	+0.01(+1.20%)
Jan 14, 2022	0.4250	0.4250	0.4100	0.4150	99,306	-0.01(-2.35%)
Jan 13, 2022	0.4500	0.4500	0.4250	0.4250	71,426	-0.03(-5.56%)
Jan 12, 2022	0.4350	0.4500	0.4350	0.4500	66,046	+0.03(+7.14%)
Jan 11, 2022	0.4100	0.4400	0.4100	0.4200	236,683	+0.01(+2.44%)
Jan 10, 2022	0.4600	0.4600	0.3950	0.4100	1,147,017	-0.04(-7.87%)
Jan 07, 2022	0.4700	0.4700	0.4400	0.4450	173,893	-0.03(-6.32%)
Jan 06, 2022	0.4750	0.4800	0.4600	0.4750	233,478	-0.01(-2.06%)
Jan 05, 2022	0.5100	0.5100	0.4800	0.4850	184,927	-0.02(-3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.