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 (%)
Oct 29, 2021	0.6200	0.6300	0.6000	0.6000	68,061	-0.01(-1.64%)
Oct 28, 2021	0.6500	0.6500	0.6100	0.6100	62,881	-0.03(-4.69%)
Oct 27, 2021	0.6400	0.6400	0.6300	0.6400	17,898	+0.00(+0.00%)
Oct 26, 2021	0.6300	0.6500	0.6300	0.6400	42,309	+0.01(+1.59%)
Oct 25, 2021	0.6100	0.6400	0.6100	0.6300	91,382	+0.01(+1.61%)
Oct 22, 2021	0.6100	0.6200	0.6100	0.6200	104,287	+0.01(+1.64%)
Oct 21, 2021	0.6100	0.6100	0.6000	0.6100	44,770	+0.00(+0.00%)
Oct 20, 2021	0.6000	0.6100	0.6000	0.6100	57,957	+0.01(+1.67%)
Oct 19, 2021	0.5800	0.6000	0.5800	0.6000	42,479	+0.02(+3.45%)
Oct 18, 2021	0.5600	0.5900	0.5600	0.5800	70,195	+0.03(+5.45%)
Oct 15, 2021	0.5700	0.5700	0.5400	0.5500	104,715	-0.01(-1.79%)
Oct 14, 2021	0.5800	0.5800	0.5500	0.5600	75,449	-0.02(-3.45%)
Oct 13, 2021	0.6100	0.6100	0.5800	0.5800	175,947	-0.03(-4.92%)
Oct 12, 2021	0.6200	0.6200	0.6100	0.6100	111,810	+0.01(+1.67%)
Oct 08, 2021		0.6000	0.6000	0.6000	0	+0.01(+1.69%)
Oct 07, 2021	0.5200	0.6000	0.5200	0.5900	418,273	+0.09(+19.19%)
Oct 06, 2021	0.4700	0.5100	0.4700	0.4950	202,675	+0.01(+2.06%)
Oct 05, 2021	0.5200	0.5200	0.4850	0.4850	263,065	-0.03(-4.90%)
Oct 04, 2021	0.5500	0.5500	0.5100	0.5100	100,533	-0.03(-5.56%)

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.