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 (%)
Jan 31, 2024 0.5900 0.5900 0.5700 0.5900 133,751 +0.01(+1.72%)
Jan 30, 2024 0.6400 0.6400 0.5800 0.5800 376,765 -0.05(-7.94%)
Jan 29, 2024 0.5500 0.6500 0.5500 0.6300 861,302 +0.13(+26.00%)
Jan 26, 2024 0.4950 0.5100 0.4950 0.5000 52,248 +0.01(+2.04%)
Jan 25, 2024 0.5200 0.5200 0.4900 0.4900 75,500 -0.02(-3.92%)
Jan 24, 2024 0.5100 0.5100 0.5000 0.5100 64,500 +0.01(+2.00%)
Jan 23, 2024 0.5200 0.5200 0.5000 0.5000 35,497 -0.01(-1.96%)
Jan 22, 2024 0.4950 0.5300 0.4950 0.5100 71,050 +0.02(+3.03%)
Jan 19, 2024 0.4850 0.5100 0.4850 0.4950 73,989 +0.01(+2.06%)
Jan 18, 2024 0.4900 0.4900 0.4800 0.4850 51,735 +0.00(+0.00%)
Jan 17, 2024 0.4900 0.4900 0.4800 0.4850 32,529 +0.00(+0.00%)
Jan 16, 2024 0.5000 0.5100 0.4850 0.4850 98,003 -0.02(-3.00%)
Jan 15, 2024 0.5100 0.5100 0.5000 0.5000 51,200 +0.00(+0.00%)
Jan 12, 2024 0.5100 0.5100 0.4850 0.5000 112,860 -0.01(-1.96%)
Jan 11, 2024 0.5200 0.5200 0.5000 0.5100 58,550 +0.00(+0.00%)
Jan 10, 2024 0.5100 0.5300 0.5000 0.5100 111,705 +0.00(+0.00%)
Jan 09, 2024 0.5100 0.5200 0.5000 0.5100 38,719 +0.01(+2.00%)
Jan 08, 2024 0.5300 0.5300 0.5000 0.5000 136,313 -0.03(-5.66%)
Jan 05, 2024 0.5200 0.5300 0.5200 0.5300 99,665 +0.02(+3.92%)
Jan 04, 2024 0.4950 0.5300 0.4950 0.5100 153,650 +0.03(+6.25%)
Jan 03, 2024 0.4950 0.5000 0.4750 0.4800 147,601 -0.02(-4.00%)
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.