Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 15, 2014 0.1800 0.1800 0.1800 0.1800 12,000 +0.02(+16.13%)
Dec 12, 2014 0.1650 0.1650 0.1550 0.1550 29,000 +0.00(+0.00%)
Dec 11, 2014 0.1800 0.1800 0.1550 0.1550 35,700 -0.02(-8.82%)
Dec 10, 2014 0.1850 0.1850 0.1700 0.1700 5,500 -0.03(-15.00%)
Dec 09, 2014 0.2000 0.2000 0.1800 0.2000 7,000 +0.00(+0.00%)
Dec 05, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 03, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 02, 2014 0.2000 0.2000 0.2000 0.2000 1,549 -0.02(-9.09%)
Dec 01, 2014 0.1950 0.2300 0.1950 0.2200 82,500 +0.02(+12.82%)
Nov 27, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Nov 21, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 20, 2014 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.69%)
Nov 14, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 12, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 11, 2014 0.1900 0.1900 0.1900 0.1900 19,080 -0.01(-5.00%)
Nov 05, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 04, 2014 0.1800 0.1800 0.1800 0.1800 50,000 -0.02(-7.69%)
Oct 31, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Oct 29, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 28, 2014 0.1950 0.1950 0.1850 0.1850 13,200 -0.02(-7.50%)
Oct 27, 2014 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+2.56%)
Oct 24, 2014 0.2100 0.2100 0.1950 0.1950 19,000 -0.02(-11.36%)
Oct 23, 2014 0.2250 0.2250 0.2200 0.2200 91,500 -0.02(-8.33%)
Oct 21, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 17, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 16, 2014 0.2350 0.2400 0.2350 0.2400 5,000 +0.04(+20.00%)
Oct 15, 2014 0.2150 0.2400 0.2000 0.2000 45,000 -0.04(-16.67%)
Oct 14, 2014 0.2400 0.2400 0.2400 0.2400 15,580 +0.00(+0.00%)
Oct 10, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 09, 2014 0.2000 0.2200 0.2000 0.2200 95,000 +0.02(+10.00%)
Oct 08, 2014 0.1950 0.2000 0.1850 0.2000 28,000 +0.01(+2.56%)
Oct 07, 2014 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Oct 06, 2014 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Oct 03, 2014 0.2000 0.2200 0.2000 0.2000 21,000 +0.02(+8.11%)
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.