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 (%)
May 31, 2017 0.2100 0.2100 0.2100 0.2100 27,000 +0.00(+0.00%)
May 30, 2017 0.2100 0.2100 0.2100 0.2100 101,788 +0.00(+0.00%)
May 29, 2017 0.2050 0.2100 0.2050 0.2100 48,000 +0.01(+2.44%)
May 26, 2017 0.2050 0.2050 0.2000 0.2050 147,000 +0.00(+0.00%)
May 25, 2017 0.2150 0.2150 0.2050 0.2050 140,000 -0.02(-6.82%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-2.22%)
May 23, 2017 0.2150 0.2250 0.2150 0.2250 81,100 +0.01(+2.27%)
May 19, 2017 0.2200 0.2200 0.2200 0.2200 75,500 +0.00(+0.00%)
May 18, 2017 0.2100 0.2200 0.2100 0.2200 36,300 +0.01(+4.76%)
May 17, 2017 0.2150 0.2150 0.2100 0.2100 24,288 -0.01(-2.33%)
May 16, 2017 0.2050 0.2150 0.2050 0.2150 68,000 +0.01(+4.88%)
May 15, 2017 0.2100 0.2100 0.2050 0.2050 34,000 -0.01(-4.65%)
May 12, 2017 0.2100 0.2150 0.2050 0.2150 205,901 +0.01(+2.38%)
May 11, 2017 0.2100 0.2100 0.2050 0.2100 56,000 +0.00(+0.00%)
May 10, 2017 0.2150 0.2150 0.2100 0.2100 158,500 -0.01(-2.33%)
May 09, 2017 0.2200 0.2200 0.2150 0.2150 52,000 -0.01(-4.44%)
May 08, 2017 0.2300 0.2300 0.2250 0.2250 72,000 -0.01(-2.17%)
May 05, 2017 0.2300 0.2300 0.2200 0.2300 291,500 +0.00(+0.00%)
May 04, 2017 0.2250 0.2300 0.2250 0.2300 110,000 +0.01(+2.22%)
May 03, 2017 0.2300 0.2300 0.2200 0.2250 435,700 -0.01(-2.17%)
May 02, 2017 0.2350 0.2450 0.2100 0.2300 1,732,496 -0.04(-13.21%)
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.