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

Gatekeeper Systems Inc (TSV: GSI )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.8600 0.8700 0.8500 0.8700 65,927 +0.02(+2.35%)
Apr 29, 2021 0.8600 0.8600 0.8300 0.8500 98,142 -0.01(-1.16%)
Apr 28, 2021 0.8400 0.8600 0.8200 0.8600 417,825 +0.00(+0.00%)
Apr 27, 2021 0.8500 0.8600 0.8400 0.8600 41,789 +0.00(+0.00%)
Apr 26, 2021 0.8200 0.8800 0.8200 0.8600 169,692 +0.01(+1.18%)
Apr 23, 2021 0.8500 0.8600 0.8300 0.8500 89,858 +0.02(+2.41%)
Apr 22, 2021 0.8100 0.8500 0.8100 0.8300 88,285 +0.00(+0.00%)
Apr 21, 2021 0.8100 0.8600 0.8100 0.8300 74,743 +0.02(+2.47%)
Apr 20, 2021 0.8100 0.8300 0.7900 0.8100 146,486 -0.02(-2.41%)
Apr 19, 2021 0.8500 0.8500 0.8200 0.8300 70,482 -0.02(-2.35%)
Apr 16, 2021 0.8500 0.8500 0.8200 0.8500 169,951 +0.01(+1.19%)
Apr 15, 2021 0.8600 0.8700 0.8400 0.8400 71,146 -0.02(-2.33%)
Apr 14, 2021 0.8900 0.8900 0.8500 0.8600 90,025 -0.02(-2.27%)
Apr 13, 2021 0.8900 0.8900 0.8700 0.8800 23,025 -0.01(-1.12%)
Apr 12, 2021 0.9000 0.9500 0.8800 0.8900 155,761 +0.01(+1.14%)
Apr 09, 2021 0.9000 0.9000 0.8600 0.8800 73,335 +0.01(+1.15%)
Apr 08, 2021 0.8500 0.9000 0.8200 0.8700 223,467 +0.02(+2.35%)
Apr 07, 2021 0.8400 0.8700 0.8200 0.8500 865,793 +0.01(+1.19%)
Apr 06, 2021 0.8400 0.8500 0.8300 0.8400 126,825 -0.01(-1.18%)
Apr 05, 2021 0.8900 0.8900 0.8400 0.8500 162,565 -0.04(-4.49%)
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.