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 (%)
Jul 31, 2017 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Jul 28, 2017 0.1900 0.1950 0.1850 0.1850 90,800 +0.00(+0.00%)
Jul 27, 2017 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-2.63%)
Jul 25, 2017 0.1900 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Jul 24, 2017 0.1950 0.1950 0.1950 0.1950 25,055 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.1950 0.1900 0.1950 112,308 +0.01(+2.63%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 51,000 +0.00(+0.00%)
Jul 19, 2017 0.1900 0.1900 0.1900 0.1900 129,000 -0.01(-2.56%)
Jul 18, 2017 0.2000 0.2000 0.1950 0.1950 93,611 -0.01(-2.50%)
Jul 17, 2017 0.2000 0.2050 0.1950 0.2000 141,000 +0.01(+2.56%)
Jul 14, 2017 0.1850 0.1950 0.1850 0.1950 131,400 +0.02(+8.33%)
Jul 13, 2017 0.1850 0.1900 0.1800 0.1800 72,500 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1900 0.1850 0.1850 130,350 +0.00(+0.00%)
Jul 11, 2017 0.1750 0.1850 0.1750 0.1850 80,750 +0.01(+8.82%)
Jul 10, 2017 0.1850 0.1850 0.1700 0.1700 263,500 -0.00(-2.86%)
Jul 07, 2017 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Jul 06, 2017 0.1800 0.1800 0.1800 0.1800 35,700 +0.00(+0.00%)
Jul 05, 2017 0.1850 0.1850 0.1800 0.1800 90,714 -0.01(-5.26%)
Jul 04, 2017 0.1850 0.1900 0.1850 0.1900 9,500 +0.00(+0.00%)
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.