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 (%)
Sep 30, 2021 0.5300 0.5400 0.5200 0.5200 215,587 -0.02(-3.70%)
Sep 29, 2021 0.5500 0.5600 0.4900 0.5400 475,821 -0.01(-1.82%)
Sep 28, 2021 0.5900 0.5900 0.5500 0.5500 100,493 -0.03(-5.17%)
Sep 27, 2021 0.6000 0.6000 0.5800 0.5800 90,149 -0.01(-1.69%)
Sep 24, 2021 0.5900 0.5900 0.5600 0.5900 153,667 +0.00(+0.00%)
Sep 23, 2021 0.6300 0.6300 0.5600 0.5900 347,034 -0.03(-4.84%)
Sep 22, 2021 0.6400 0.6400 0.6100 0.6200 200,081 -0.01(-1.59%)
Sep 21, 2021 0.6300 0.6500 0.6100 0.6300 92,042 +0.00(+0.00%)
Sep 20, 2021 0.6700 0.6700 0.6000 0.6300 472,503 -0.03(-4.55%)
Sep 17, 2021 0.6600 0.6700 0.6600 0.6600 142,527 -0.01(-1.49%)
Sep 16, 2021 0.6800 0.6800 0.6600 0.6700 45,720 +0.00(+0.00%)
Sep 15, 2021 0.6900 0.6900 0.6700 0.6700 106,888 -0.02(-2.90%)
Sep 14, 2021 0.6900 0.7000 0.6900 0.6900 53,608 +0.01(+1.47%)
Sep 13, 2021 0.7200 0.7200 0.6700 0.6800 137,476 -0.05(-6.85%)
Sep 10, 2021 0.7300 0.7300 0.7200 0.7300 37,100 -0.01(-1.35%)
Sep 09, 2021 0.7400 0.7400 0.7100 0.7400 87,583 +0.01(+1.37%)
Sep 08, 2021 0.7500 0.7500 0.7300 0.7300 65,362 -0.01(-1.35%)
Sep 07, 2021 0.7700 0.7700 0.7400 0.7400 105,174 -0.02(-2.63%)
Sep 03, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 02, 2021 0.7300 0.7600 0.7200 0.7600 140,516 +0.03(+4.11%)
Sep 01, 2021 0.7100 0.7400 0.7100 0.7300 165,698 +0.02(+2.82%)
Aug 31, 2021 0.7100 0.7200 0.7100 0.7100 64,345 -0.01(-1.39%)
Aug 30, 2021 0.7200 0.7300 0.7100 0.7200 61,351 -0.01(-1.37%)
Aug 27, 2021 0.7100 0.7300 0.7000 0.7300 56,002 +0.01(+1.39%)
Aug 26, 2021 0.7200 0.7200 0.7100 0.7200 36,555 +0.00(+0.00%)
Aug 25, 2021 0.7400 0.7400 0.7100 0.7200 83,545 -0.02(-2.70%)
Aug 24, 2021 0.7500 0.7500 0.7300 0.7400 79,471 -0.01(-1.33%)
Aug 23, 2021 0.7300 0.7500 0.7000 0.7500 110,283 +0.04(+5.63%)
Aug 20, 2021 0.6800 0.7200 0.6800 0.7100 129,435 +0.04(+5.97%)
Aug 19, 2021 0.7400 0.7400 0.6600 0.6700 361,631 -0.06(-8.22%)
Aug 18, 2021 0.7000 0.7300 0.6900 0.7300 126,144 +0.03(+4.29%)
Aug 17, 2021 0.7600 0.7600 0.6900 0.7000 397,806 -0.06(-7.89%)
Aug 16, 2021 0.7800 0.7800 0.7400 0.7600 134,620 -0.02(-2.56%)
Aug 13, 2021 0.8000 0.8000 0.7400 0.7800 119,397 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.8000 0.7300 0.7800 218,189 +0.05(+6.85%)
Aug 11, 2021 0.7300 0.7400 0.7300 0.7300 77,049 +0.02(+2.82%)
Aug 10, 2021 0.7200 0.7300 0.6900 0.7100 202,348 +0.00(+0.00%)
Aug 09, 2021 0.7100 0.7100 0.6700 0.7100 243,784 +0.02(+2.90%)
Aug 06, 2021 0.6700 0.6900 0.6600 0.6900 162,319 +0.02(+2.99%)
Aug 05, 2021 0.6800 0.6800 0.6600 0.6700 164,951 -0.01(-1.47%)
Aug 04, 2021 0.6600 0.6800 0.6500 0.6800 195,102 +0.03(+4.62%)
Aug 03, 2021 0.6700 0.6700 0.6400 0.6500 131,936 -0.01(-1.52%)
Jul 30, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Jul 29, 2021 0.6700 0.6700 0.6400 0.6400 195,659 -0.03(-4.48%)
Jul 28, 2021 0.6900 0.6900 0.6500 0.6700 163,792 +0.01(+1.52%)
Jul 27, 2021 0.6700 0.6900 0.6200 0.6600 695,759 -0.07(-9.59%)
Jul 26, 2021 0.7400 0.7400 0.7300 0.7300 46,161 -0.01(-1.35%)
Jul 23, 2021 0.7600 0.7600 0.7400 0.7400 53,800 -0.01(-1.33%)
Jul 22, 2021 0.7600 0.7600 0.7400 0.7500 97,816 +0.00(+0.00%)
Jul 21, 2021 0.7600 0.7600 0.7200 0.7500 50,817 +0.02(+2.74%)
Jul 20, 2021 0.7200 0.7400 0.7200 0.7300 40,736 +0.03(+4.29%)
Jul 19, 2021 0.7000 0.7300 0.6800 0.7000 280,371 +0.01(+1.45%)
Jul 16, 2021 0.7500 0.7500 0.6800 0.6900 293,588 -0.05(-6.76%)
Jul 15, 2021 0.7500 0.7800 0.7300 0.7400 279,061 -0.01(-1.33%)
Jul 14, 2021 0.7400 0.7600 0.7300 0.7500 143,101 +0.01(+1.35%)
Jul 13, 2021 0.7200 0.7400 0.7100 0.7400 167,696 +0.03(+4.23%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7100 158,198 -0.01(-1.39%)
Jul 09, 2021 0.7300 0.7300 0.6900 0.7200 99,378 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7500 0.7200 0.7200 70,785 -0.03(-4.00%)
Jul 07, 2021 0.7500 0.7600 0.7400 0.7500 129,298 -0.01(-1.32%)
Jul 06, 2021 0.7600 0.7600 0.7500 0.7600 41,658 -0.01(-1.30%)
Jul 05, 2021 0.7700 0.7700 0.7500 0.7700 50,667 +0.00(+0.00%)
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.