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 (%)
Aug 31, 2017 0.1350 0.1350 0.1300 0.1350 269,500 +0.00(+0.00%)
Aug 30, 2017 0.1350 0.1350 0.1350 0.1350 37,667 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1400 0.1300 0.1350 185,100 -0.01(-3.57%)
Aug 28, 2017 0.1500 0.1500 0.1400 0.1400 165,500 -0.00(-3.45%)
Aug 25, 2017 0.1500 0.1500 0.1450 0.1450 160,500 -0.01(-3.33%)
Aug 24, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 23, 2017 0.1550 0.1550 0.1450 0.1500 54,700 -0.01(-3.23%)
Aug 22, 2017 0.1600 0.1600 0.1550 0.1550 52,500 +0.00(+0.00%)
Aug 21, 2017 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1600 0.1400 0.1550 263,600 +0.01(+6.90%)
Aug 17, 2017 0.1500 0.1500 0.1450 0.1450 21,700 +0.00(+0.00%)
Aug 16, 2017 0.1500 0.1550 0.1400 0.1450 646,500 -0.01(-3.33%)
Aug 15, 2017 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-3.23%)
Aug 14, 2017 0.1600 0.1600 0.1500 0.1550 78,900 -0.01(-3.13%)
Aug 11, 2017 0.1500 0.1600 0.1500 0.1600 302,000 +0.01(+3.23%)
Aug 10, 2017 0.1550 0.1600 0.1500 0.1550 341,100 -0.01(-6.06%)
Aug 09, 2017 0.1600 0.1650 0.1600 0.1650 44,500 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1650 0.1600 0.1650 99,318 +0.01(+3.13%)
Aug 04, 2017 0.1650 0.1650 0.1600 0.1600 43,786 +0.00(+0.00%)
Aug 03, 2017 0.1750 0.1750 0.1600 0.1600 147,760 -0.01(-5.88%)
Aug 02, 2017 0.1750 0.1800 0.1700 0.1700 190,000 -0.01(-5.56%)
Aug 01, 2017 0.1800 0.1850 0.1700 0.1800 292,821 -0.01(-5.26%)
Jul 31, 2017 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Jul 28, 2017 0.1900 0.1950 0.1850 0.1850 90,800 +0.00(+0.00%)
Jul 27, 2017 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-2.63%)
Jul 25, 2017 0.1900 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Jul 24, 2017 0.1950 0.1950 0.1950 0.1950 25,055 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.1950 0.1900 0.1950 112,308 +0.01(+2.63%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 51,000 +0.00(+0.00%)
Jul 19, 2017 0.1900 0.1900 0.1900 0.1900 129,000 -0.01(-2.56%)
Jul 18, 2017 0.2000 0.2000 0.1950 0.1950 93,611 -0.01(-2.50%)
Jul 17, 2017 0.2000 0.2050 0.1950 0.2000 141,000 +0.01(+2.56%)
Jul 14, 2017 0.1850 0.1950 0.1850 0.1950 131,400 +0.02(+8.33%)
Jul 13, 2017 0.1850 0.1900 0.1800 0.1800 72,500 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1900 0.1850 0.1850 130,350 +0.00(+0.00%)
Jul 11, 2017 0.1750 0.1850 0.1750 0.1850 80,750 +0.01(+8.82%)
Jul 10, 2017 0.1850 0.1850 0.1700 0.1700 263,500 -0.00(-2.86%)
Jul 07, 2017 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Jul 06, 2017 0.1800 0.1800 0.1800 0.1800 35,700 +0.00(+0.00%)
Jul 05, 2017 0.1850 0.1850 0.1800 0.1800 90,714 -0.01(-5.26%)
Jul 04, 2017 0.1850 0.1900 0.1850 0.1900 9,500 +0.00(+0.00%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.1900 0.1850 0.1900 26,500 +0.00(+0.00%)
Jun 29, 2017 0.1850 0.1900 0.1800 0.1900 66,100 +0.01(+5.56%)
Jun 28, 2017 0.1850 0.1900 0.1800 0.1800 98,000 -0.01(-2.70%)
Jun 27, 2017 0.1950 0.2000 0.1800 0.1850 224,000 -0.01(-5.13%)
Jun 26, 2017 0.1950 0.1950 0.1900 0.1950 63,500 +0.01(+2.63%)
Jun 23, 2017 0.1800 0.1900 0.1800 0.1900 164,014 +0.01(+2.70%)
Jun 22, 2017 0.1950 0.1950 0.1800 0.1850 269,833 -0.01(-2.63%)
Jun 21, 2017 0.1900 0.1950 0.1900 0.1900 49,500 +0.00(+0.00%)
Jun 20, 2017 0.1950 0.1950 0.1900 0.1900 25,300 -0.01(-2.56%)
Jun 19, 2017 0.1950 0.1950 0.1950 0.1950 21,000 +0.00(+0.00%)
Jun 16, 2017 0.1900 0.1950 0.1900 0.1950 54,826 +0.01(+2.63%)
Jun 15, 2017 0.1900 0.1900 0.1900 0.1900 41,500 -0.01(-2.56%)
Jun 14, 2017 0.2000 0.2000 0.1950 0.1950 69,785 -0.01(-2.50%)
Jun 13, 2017 0.2000 0.2000 0.1950 0.2000 49,000 -0.00(-2.44%)
Jun 12, 2017 0.2000 0.2050 0.2000 0.2050 21,500 +0.00(+0.00%)
Jun 09, 2017 0.2000 0.2050 0.1950 0.2050 141,500 +0.00(+2.50%)
Jun 08, 2017 0.2050 0.2050 0.2000 0.2000 109,500 -0.00(-2.44%)
Jun 07, 2017 0.2100 0.2100 0.2050 0.2050 19,800 -0.01(-2.38%)
Jun 06, 2017 0.2150 0.2150 0.2100 0.2100 32,407 -0.01(-2.33%)
Jun 05, 2017 0.2150 0.2150 0.2100 0.2150 31,918 +0.00(+0.00%)
Jun 02, 2017 0.2100 0.2150 0.2100 0.2150 20,200 +0.01(+2.38%)
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.