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

Gatekeeper Systems Inc (TSV: GSI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 29, 2021 0.7100 0.7300 0.7100 0.7100 53,620 +0.01(+1.43%)
Jun 28, 2021 0.6800 0.7100 0.6600 0.7000 178,419 +0.03(+4.48%)
Jun 25, 2021 0.7000 0.7100 0.6600 0.6700 214,311 -0.02(-2.90%)
Jun 24, 2021 0.7300 0.7300 0.6800 0.6900 200,645 -0.03(-4.17%)
Jun 23, 2021 0.7400 0.7400 0.7200 0.7200 84,393 -0.02(-2.70%)
Jun 22, 2021 0.7500 0.7500 0.7300 0.7400 55,494 +0.00(+0.00%)
Jun 21, 2021 0.7300 0.7500 0.7300 0.7400 98,139 +0.01(+1.37%)
Jun 18, 2021 0.7500 0.7500 0.7200 0.7300 42,932 -0.02(-2.67%)
Jun 17, 2021 0.7300 0.7500 0.7300 0.7500 65,879 +0.02(+2.74%)
Jun 16, 2021 0.7400 0.7400 0.7200 0.7300 38,338 -0.01(-1.35%)
Jun 15, 2021 0.7300 0.7600 0.7300 0.7400 101,406 +0.02(+2.78%)
Jun 14, 2021 0.7100 0.7400 0.7100 0.7200 97,394 +0.01(+1.41%)
Jun 11, 2021 0.7000 0.7200 0.7000 0.7100 75,256 +0.02(+2.90%)
Jun 10, 2021 0.7100 0.7100 0.6800 0.6900 191,751 -0.03(-4.17%)
Jun 09, 2021 0.7400 0.7400 0.7200 0.7200 195,888 +0.00(+0.00%)
Jun 08, 2021 0.7200 0.7300 0.7100 0.7200 44,183 +0.00(+0.00%)
Jun 07, 2021 0.7400 0.7400 0.7100 0.7200 123,533 -0.02(-2.70%)
Jun 04, 2021 0.7400 0.7400 0.7200 0.7400 126,823 -0.01(-1.33%)
Jun 03, 2021 0.7600 0.7700 0.7400 0.7500 154,364 -0.01(-1.32%)
Jun 02, 2021 0.7500 0.7700 0.7500 0.7600 48,141 +0.01(+1.33%)
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.