Indicators

Gatekeeper Systems Inc (TSV: GSI )

0.6100 +0.0100 (+1.67%)

Streaming Delayed Price Updated: 2:08 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024				0.6100	0	+0.00(+0.00%)
Jun 27, 2024	0.6300	0.6300	0.6000	0.6100	40,450	-0.02(-3.17%)
Jun 26, 2024	0.6300	0.6400	0.6200	0.6300	19,500	+0.00(+0.00%)
Jun 25, 2024	0.6400	0.6400	0.6200	0.6300	42,101	+0.01(+1.61%)
Jun 24, 2024	0.6500	0.6500	0.6200	0.6200	30,040	-0.01(-1.59%)
Jun 21, 2024	0.6200	0.6500	0.5900	0.6300	129,250	+0.03(+5.00%)
Jun 20, 2024	0.6000	0.6000	0.5800	0.6000	104,712	-0.02(-3.23%)
Jun 19, 2024	0.6300	0.6300	0.6100	0.6200	111,608	+0.00(+0.00%)
Jun 18, 2024	0.6300	0.6400	0.6200	0.6200	39,340	-0.01(-1.59%)
Jun 17, 2024	0.6300	0.6400	0.6300	0.6300	39,000	+0.00(+0.00%)
Jun 14, 2024	0.6600	0.6600	0.6200	0.6300	138,940	-0.03(-4.55%)
Jun 13, 2024	0.6700	0.6700	0.6500	0.6600	83,960	+0.00(+0.00%)
Jun 12, 2024	0.6600	0.6700	0.6600	0.6600	49,352	+0.01(+1.54%)
Jun 11, 2024	0.6700	0.6900	0.6500	0.6500	110,994	-0.03(-4.41%)
Jun 10, 2024	0.6800	0.6900	0.6700	0.6800	45,700	+0.00(+0.00%)
Jun 07, 2024	0.6800	0.6900	0.6800	0.6800	50,011	+0.00(+0.00%)
Jun 06, 2024	0.7000	0.7000	0.6700	0.6800	61,015	-0.02(-2.86%)
Jun 05, 2024	0.6800	0.7000	0.6800	0.7000	26,500	+0.02(+2.94%)
Jun 04, 2024	0.7000	0.7100	0.6800	0.6800	36,586	-0.01(-1.45%)

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.