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

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Sep 30, 2014 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 26, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 25, 2014 0.2300 0.2300 0.2200 0.2200 4,000 -0.02(-8.33%)
Sep 24, 2014 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Sep 23, 2014 0.2450 0.2500 0.2450 0.2500 5,000 +0.02(+6.38%)
Sep 19, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Sep 18, 2014 0.2200 0.2450 0.2000 0.2450 140,500 +0.01(+2.08%)
Sep 17, 2014 0.2400 0.2400 0.2400 0.2400 18,000 +0.00(+0.00%)
Sep 16, 2014 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 12, 2014 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Sep 11, 2014 0.2200 0.2350 0.2200 0.2350 18,000 +0.01(+4.44%)
Sep 10, 2014 0.2200 0.2250 0.2200 0.2250 12,000 -0.01(-2.17%)
Sep 08, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Sep 04, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 03, 2014 0.2300 0.2600 0.2300 0.2500 103,380 +0.03(+13.64%)
Sep 02, 2014 0.1800 0.2200 0.1800 0.2200 380,990 +0.04(+22.22%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 27, 2014 0.1600 0.1800 0.1400 0.1800 55,000 +0.01(+5.88%)
Aug 26, 2014 0.1650 0.1700 0.1400 0.1700 50,000 +0.00(+0.00%)
Aug 22, 2014 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Aug 20, 2014 0.1450 0 -0.01(-3.33%)
Aug 12, 2014 0.1500 0 -0.01(-6.25%)
Aug 06, 2014 0.1600 0 +0.01(+6.67%)
Jul 29, 2014 0.1500 0 -0.02(-9.09%)
Jul 28, 2014 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-5.71%)
Jul 22, 2014 0.1750 0.1750 0 -0.01(-2.78%)
Jul 21, 2014 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Jul 18, 2014 0.1800 0.1850 0.1800 0.1850 21,500 +0.01(+2.78%)
Jul 14, 2014 0.1800 0.1800 250 -0.02(-10.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
Jul 07, 2014 0.1700 0.1700 0 +0.01(+6.25%)
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.