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 (%)
Jun 30, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 29, 2021 0.7100 0.7300 0.7100 0.7100 53,620 +0.01(+1.43%)
Jun 28, 2021 0.6800 0.7100 0.6600 0.7000 178,419 +0.03(+4.48%)
Jun 25, 2021 0.7000 0.7100 0.6600 0.6700 214,311 -0.02(-2.90%)
Jun 24, 2021 0.7300 0.7300 0.6800 0.6900 200,645 -0.03(-4.17%)
Jun 23, 2021 0.7400 0.7400 0.7200 0.7200 84,393 -0.02(-2.70%)
Jun 22, 2021 0.7500 0.7500 0.7300 0.7400 55,494 +0.00(+0.00%)
Jun 21, 2021 0.7300 0.7500 0.7300 0.7400 98,139 +0.01(+1.37%)
Jun 18, 2021 0.7500 0.7500 0.7200 0.7300 42,932 -0.02(-2.67%)
Jun 17, 2021 0.7300 0.7500 0.7300 0.7500 65,879 +0.02(+2.74%)
Jun 16, 2021 0.7400 0.7400 0.7200 0.7300 38,338 -0.01(-1.35%)
Jun 15, 2021 0.7300 0.7600 0.7300 0.7400 101,406 +0.02(+2.78%)
Jun 14, 2021 0.7100 0.7400 0.7100 0.7200 97,394 +0.01(+1.41%)
Jun 11, 2021 0.7000 0.7200 0.7000 0.7100 75,256 +0.02(+2.90%)
Jun 10, 2021 0.7100 0.7100 0.6800 0.6900 191,751 -0.03(-4.17%)
Jun 09, 2021 0.7400 0.7400 0.7200 0.7200 195,888 +0.00(+0.00%)
Jun 08, 2021 0.7200 0.7300 0.7100 0.7200 44,183 +0.00(+0.00%)
Jun 07, 2021 0.7400 0.7400 0.7100 0.7200 123,533 -0.02(-2.70%)
Jun 04, 2021 0.7400 0.7400 0.7200 0.7400 126,823 -0.01(-1.33%)
Jun 03, 2021 0.7600 0.7700 0.7400 0.7500 154,364 -0.01(-1.32%)
Jun 02, 2021 0.7500 0.7700 0.7500 0.7600 48,141 +0.01(+1.33%)
Jun 01, 2021 0.7700 0.7700 0.7500 0.7500 75,414 -0.02(-2.60%)
May 31, 2021 0.7300 0.7700 0.7200 0.7700 95,616 +0.04(+5.48%)
May 28, 2021 0.7500 0.7600 0.7200 0.7300 187,178 -0.03(-3.95%)
May 27, 2021 0.7800 0.7800 0.7500 0.7600 70,980 -0.02(-2.56%)
May 26, 2021 0.7900 0.7900 0.7700 0.7800 75,744 +0.00(+0.00%)
May 25, 2021 0.7900 0.7900 0.7700 0.7800 87,406 -0.01(-1.27%)
May 21, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 20, 2021 0.8000 0.8000 0.7800 0.7900 101,134 +0.01(+1.28%)
May 19, 2021 0.8000 0.8000 0.7800 0.7800 186,510 -0.02(-2.50%)
May 18, 2021 0.8200 0.8300 0.8000 0.8000 68,505 +0.00(+0.00%)
May 17, 2021 0.8200 0.8300 0.7900 0.8000 151,394 -0.02(-2.44%)
May 14, 2021 0.8300 0.8300 0.8000 0.8200 54,986 +0.00(+0.00%)
May 13, 2021 0.8300 0.8400 0.8000 0.8200 193,147 -0.02(-2.38%)
May 12, 2021 0.8800 0.8900 0.8300 0.8400 284,850 -0.05(-5.62%)
May 11, 2021 0.8800 0.9000 0.8700 0.8900 140,270 -0.03(-3.26%)
May 10, 2021 0.9300 0.9300 0.9100 0.9200 194,758 +0.00(+0.00%)
May 07, 2021 0.8800 0.9200 0.8800 0.9200 171,044 +0.01(+1.10%)
May 06, 2021 0.9100 0.9100 0.9000 0.9100 56,083 +0.00(+0.00%)
May 05, 2021 0.9000 0.9200 0.8600 0.9100 214,734 +0.01(+1.11%)
May 04, 2021 0.9200 0.9300 0.8900 0.9000 131,432 -0.01(-1.10%)
May 03, 2021 0.8800 0.9300 0.8700 0.9100 426,208 +0.04(+4.60%)
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%)
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.