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 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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 27, 2013 0.2700 0.2700 0.2700 0.2700 10,199 +0.00(+0.00%)
Sep 25, 2013 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 24, 2013 0.2750 0.2750 0.2700 0.2750 20,000 -0.01(-1.79%)
Sep 23, 2013 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Sep 20, 2013 0.2900 0.2900 0.2800 0.2800 25,000 -0.01(-5.08%)
Sep 19, 2013 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+1.72%)
Sep 18, 2013 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+1.75%)
Sep 16, 2013 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Sep 13, 2013 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Sep 12, 2013 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+5.26%)
Sep 11, 2013 0.2900 0.2900 0.2850 0.2850 8,000 +0.00(+0.00%)
Sep 10, 2013 0.2850 0.2850 0.2850 0.2850 12,000 +0.00(+0.00%)
Sep 09, 2013 0.2850 0.2850 0.2850 0.2850 16,000 +0.00(+1.79%)
Sep 04, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 28, 2013 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Aug 21, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 20, 2013 0.2700 0.2700 0.2700 0.2700 3,000 +0.03(+12.50%)
Jul 30, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 22, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 16, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2013 0.2500 0.2500 0.2500 0.2500 65,000 +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.