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 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 3, 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%)
Apr 01, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Mar 31, 2021 0.8800 0.9000 0.8700 0.8700 94,834 -0.02(-2.25%)
Mar 30, 2021 0.9000 0.9000 0.8800 0.8900 44,808 -0.02(-2.20%)
Mar 29, 2021 0.9200 0.9400 0.9000 0.9100 81,245 +0.00(+0.00%)
Mar 26, 2021 0.8700 0.9100 0.8600 0.9100 138,428 +0.03(+3.41%)
Mar 25, 2021 0.8700 0.9200 0.8300 0.8800 183,066 -0.02(-2.22%)
Mar 24, 2021 0.9400 0.9400 0.8700 0.9000 66,609 -0.03(-3.23%)
Mar 23, 2021 0.9600 0.9600 0.9100 0.9300 121,800 -0.01(-1.06%)
Mar 22, 2021 0.8800 0.9600 0.8800 0.9400 210,076 +0.06(+6.82%)
Mar 19, 2021 0.8800 0.8900 0.8400 0.8800 117,682 +0.01(+1.15%)
Mar 18, 2021 0.8400 0.9100 0.8300 0.8700 209,190 +0.02(+2.35%)
Mar 17, 2021 0.8500 0.8500 0.8300 0.8500 57,021 +0.00(+0.00%)
Mar 16, 2021 0.8600 0.8700 0.8400 0.8500 229,995 -0.04(-4.49%)
Mar 15, 2021 0.9100 0.9100 0.8600 0.8900 171,966 -0.02(-2.20%)
Mar 12, 2021 0.9300 0.9300 0.8800 0.9100 323,134 -0.03(-3.19%)
Mar 11, 2021 0.9600 0.9600 0.9200 0.9400 176,815 -0.01(-1.05%)
Mar 10, 2021 0.9600 0.9700 0.8700 0.9500 293,925 -0.02(-2.06%)
Mar 09, 2021 0.9700 0.9800 0.9300 0.9700 209,930 +0.02(+2.11%)
Mar 08, 2021 0.8900 0.9500 0.8500 0.9500 298,012 +0.05(+5.56%)
Mar 05, 2021 0.9400 0.9600 0.8100 0.9000 824,941 -0.03(-3.23%)
Mar 04, 2021 1.010 1.020 0.9000 0.9300 1,247,338 -0.12(-11.43%)
Mar 03, 2021 1.090 1.090 1.000 1.050 341,681 +0.00(+0.00%)
Mar 02, 2021 1.150 1.180 1.050 1.050 429,986 -0.09(-7.89%)
Mar 01, 2021 1.130 1.180 1.080 1.140 281,129 +0.07(+6.54%)
Feb 26, 2021 1.140 1.200 1.050 1.070 406,859 -0.09(-7.76%)
Feb 25, 2021 1.230 1.250 1.150 1.160 229,106 -0.03(-2.52%)
Feb 24, 2021 1.150 1.280 1.100 1.190 592,105 +0.10(+9.17%)
Feb 23, 2021 1.160 1.160 0.9300 1.090 897,488 -0.05(-4.39%)
Feb 22, 2021 1.300 1.320 1.130 1.140 710,094 -0.16(-12.31%)
Feb 19, 2021 1.300 1.330 1.260 1.300 242,744 -0.02(-1.52%)
Feb 18, 2021 1.320 1.350 1.310 1.320 507,177 +0.00(+0.00%)
Feb 17, 2021 1.350 1.370 1.290 1.320 503,332 -0.01(-0.75%)
Feb 16, 2021 1.250 1.340 1.210 1.330 713,122 +0.13(+10.83%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 11, 2021 1.230 1.250 1.120 1.180 355,154 -0.05(-4.07%)
Feb 10, 2021 1.270 1.350 1.120 1.230 843,446 -0.04(-3.15%)
Feb 09, 2021 1.200 1.430 1.190 1.270 1,506,147 +0.10(+8.55%)
Feb 08, 2021 1.000 1.180 1.000 1.170 826,142 +0.20(+20.62%)
Feb 05, 2021 0.9100 0.9800 0.9100 0.9700 327,004 +0.06(+6.59%)
Feb 04, 2021 0.9400 0.9500 0.9000 0.9100 334,263 +0.01(+1.11%)
Feb 03, 2021 0.9000 0.9300 0.8700 0.9000 547,762 +0.06(+7.14%)
Feb 02, 2021 0.8300 0.8500 0.8200 0.8400 139,098 +0.02(+2.44%)
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.