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 30, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Jul 29, 2021 0.6700 0.6700 0.6400 0.6400 195,659 -0.03(-4.48%)
Jul 28, 2021 0.6900 0.6900 0.6500 0.6700 163,792 +0.01(+1.52%)
Jul 27, 2021 0.6700 0.6900 0.6200 0.6600 695,759 -0.07(-9.59%)
Jul 26, 2021 0.7400 0.7400 0.7300 0.7300 46,161 -0.01(-1.35%)
Jul 23, 2021 0.7600 0.7600 0.7400 0.7400 53,800 -0.01(-1.33%)
Jul 22, 2021 0.7600 0.7600 0.7400 0.7500 97,816 +0.00(+0.00%)
Jul 21, 2021 0.7600 0.7600 0.7200 0.7500 50,817 +0.02(+2.74%)
Jul 20, 2021 0.7200 0.7400 0.7200 0.7300 40,736 +0.03(+4.29%)
Jul 19, 2021 0.7000 0.7300 0.6800 0.7000 280,371 +0.01(+1.45%)
Jul 16, 2021 0.7500 0.7500 0.6800 0.6900 293,588 -0.05(-6.76%)
Jul 15, 2021 0.7500 0.7800 0.7300 0.7400 279,061 -0.01(-1.33%)
Jul 14, 2021 0.7400 0.7600 0.7300 0.7500 143,101 +0.01(+1.35%)
Jul 13, 2021 0.7200 0.7400 0.7100 0.7400 167,696 +0.03(+4.23%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7100 158,198 -0.01(-1.39%)
Jul 09, 2021 0.7300 0.7300 0.6900 0.7200 99,378 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7500 0.7200 0.7200 70,785 -0.03(-4.00%)
Jul 07, 2021 0.7500 0.7600 0.7400 0.7500 129,298 -0.01(-1.32%)
Jul 06, 2021 0.7600 0.7600 0.7500 0.7600 41,658 -0.01(-1.30%)
Jul 05, 2021 0.7700 0.7700 0.7500 0.7700 50,667 +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.