Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
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%)
Jan 02, 2024 0.5400 0.5400 0.4900 0.5000 253,015 -0.04(-7.41%)
Dec 29, 2023 0.5400 0 +0.07(+14.89%)
Dec 28, 2023 0.4700 0.4750 0.4700 0.4700 27,155 +0.00(+0.00%)
Dec 27, 2023 0.4450 0.5000 0.4400 0.4700 128,121 +0.03(+6.82%)
Dec 22, 2023 0.4400 0 +0.02(+4.76%)
Dec 21, 2023 0.4400 0.4400 0.4050 0.4200 148,885 -0.02(-3.45%)
Dec 20, 2023 0.4500 0.4950 0.4350 0.4350 230,751 -0.01(-2.25%)
Dec 19, 2023 0.4450 0.4500 0.4450 0.4450 69,000 -0.01(-1.11%)
Dec 18, 2023 0.4400 0.4500 0.4400 0.4500 167,588 +0.01(+1.12%)
Dec 15, 2023 0.4250 0.4450 0.4200 0.4450 69,041 +0.01(+1.14%)
Dec 14, 2023 0.4100 0.4400 0.4100 0.4400 130,502 +0.03(+7.32%)
Dec 13, 2023 0.4050 0.4150 0.4050 0.4100 15,501 +0.00(+1.23%)
Dec 12, 2023 0.4000 0.4100 0.4000 0.4050 39,340 -0.00(-1.22%)
Dec 11, 2023 0.4400 0.4400 0.4100 0.4100 50,505 -0.03(-5.75%)
Dec 08, 2023 0.4400 0.4400 0.4250 0.4350 93,250 +0.01(+2.35%)
Dec 07, 2023 0.3900 0.4300 0.3900 0.4250 172,509 +0.03(+8.97%)
Dec 06, 2023 0.3900 0.3900 0.3800 0.3900 115,000 +0.00(+0.00%)
Dec 05, 2023 0.3700 0.4000 0.3700 0.3900 109,512 +0.03(+6.85%)
Dec 04, 2023 0.3600 0.3800 0.3600 0.3650 45,800 +0.01(+1.39%)
Dec 01, 2023 0.3500 0.3650 0.3500 0.3600 29,600 +0.00(+0.00%)
Nov 30, 2023 0.3550 0.3600 0.3500 0.3600 23,100 +0.00(+0.00%)
Nov 29, 2023 0.3650 0.3700 0.3600 0.3600 50,315 -0.01(-1.37%)
Nov 28, 2023 0.3700 0.3750 0.3600 0.3650 89,100 +0.01(+1.39%)
Nov 27, 2023 0.3300 0.3750 0.3150 0.3600 177,700 +0.03(+9.09%)
Nov 24, 2023 0.3300 0.3300 0.3300 0.3300 12,500 +0.00(+0.00%)
Nov 23, 2023 0.3400 0.3400 0.3250 0.3300 105,755 -0.01(-2.94%)
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 23,183 -0.00(-1.45%)
Nov 21, 2023 0.3400 0.3450 0.3400 0.3450 24,207 +0.01(+2.99%)
Nov 20, 2023 0.3500 0.3500 0.3300 0.3350 32,552 -0.01(-1.47%)
Nov 17, 2023 0.3450 0.3450 0.3350 0.3400 25,900 +0.00(+0.00%)
Nov 16, 2023 0.3400 0.3450 0.3400 0.3400 13,000 +0.00(+0.00%)
Nov 15, 2023 0.3400 0.3400 0.3400 0.3400 8,090 +0.00(+0.00%)
Nov 14, 2023 0.3350 0.3400 0.3300 0.3400 48,300 -0.00(-1.45%)
Nov 13, 2023 0.3400 0.3450 0.3400 0.3450 19,400 +0.01(+4.55%)
Nov 10, 2023 0.3450 0.3550 0.3300 0.3300 71,001 -0.01(-4.35%)
Nov 09, 2023 0.3250 0.3500 0.3250 0.3450 42,500 +0.01(+4.55%)
Nov 08, 2023 0.3350 0.3350 0.3300 0.3300 11,018 -0.01(-1.49%)
Nov 07, 2023 0.3400 0.3500 0.3350 0.3350 37,400 +0.01(+1.52%)
Nov 06, 2023 0.3450 0.3450 0.3300 0.3300 36,300 -0.01(-4.35%)
Nov 03, 2023 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Nov 02, 2023 0.3450 0.3550 0.3400 0.3400 21,900 -0.01(-2.86%)
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.