Indicators

Gatekeeper Systems Inc (TSV: GSI )

0.6300 -0.0300 (-4.55%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	0.9000	0.9000	0.8400	0.8600	497,823	-0.04(-4.44%)
Aug 28, 2020	0.8700	0.9400	0.8700	0.9000	1,301,133	+0.03(+3.45%)
Aug 27, 2020	0.7700	0.8700	0.7400	0.8700	1,916,260	+0.24(+38.10%)
Aug 26, 2020	0.6500	0.6500	0.6300	0.6300	368,466	+0.00(+0.00%)
Aug 25, 2020	0.6400	0.6400	0.6000	0.6300	386,423	+0.00(+0.00%)
Aug 24, 2020	0.6300	0.6300	0.6100	0.6300	158,475	+0.01(+1.61%)
Aug 21, 2020	0.6200	0.6300	0.6000	0.6200	129,127	-0.01(-1.59%)
Aug 20, 2020	0.6300	0.6300	0.5900	0.6300	192,896	+0.01(+1.61%)
Aug 19, 2020	0.6500	0.6500	0.6100	0.6200	191,912	-0.01(-1.59%)
Aug 18, 2020	0.6800	0.6800	0.6300	0.6300	333,260	-0.04(-5.97%)
Aug 17, 2020	0.6800	0.7000	0.6600	0.6700	344,329	+0.00(+0.00%)
Aug 14, 2020	0.6300	0.6800	0.6200	0.6700	566,856	+0.05(+8.06%)
Aug 13, 2020	0.6000	0.6300	0.5900	0.6200	188,414	+0.02(+3.33%)
Aug 12, 2020	0.6000	0.6000	0.5600	0.6000	346,381	+0.00(+0.00%)
Aug 11, 2020	0.6400	0.6400	0.5800	0.6000	571,333	-0.04(-6.25%)
Aug 10, 2020	0.6300	0.6700	0.6300	0.6400	1,099,241	+0.02(+3.23%)
Aug 07, 2020	0.5400	0.6600	0.5400	0.6200	1,809,491	+0.12(+24.00%)
Aug 06, 2020	0.5000	0.5100	0.4800	0.5000	361,309	+0.03(+5.26%)
Aug 05, 2020	0.4750	0.5000	0.4700	0.4750	376,100	+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.