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 (%)
Dec 31, 2021 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Dec 30, 2021 0.4700 0.5200 0.4700 0.4900 189,164 +0.02(+3.16%)
Dec 29, 2021 0.4900 0.4900 0.4700 0.4750 246,490 -0.02(-4.04%)
Dec 24, 2021 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Dec 23, 2021 0.4800 0.4950 0.4750 0.4950 94,916 +0.02(+3.13%)
Dec 22, 2021 0.4750 0.4800 0.4650 0.4800 94,779 +0.01(+2.13%)
Dec 21, 2021 0.4900 0.4900 0.4650 0.4700 164,669 -0.01(-1.05%)
Dec 20, 2021 0.4950 0.4950 0.4650 0.4750 299,966 -0.03(-5.00%)
Dec 17, 2021 0.5000 0.5000 0.4900 0.5000 84,724 +0.01(+1.01%)
Dec 16, 2021 0.5000 0.5000 0.4900 0.4950 105,015 -0.01(-1.00%)
Dec 15, 2021 0.5100 0.5100 0.4900 0.5000 43,288 +0.00(+0.00%)
Dec 14, 2021 0.5200 0.5200 0.4950 0.5000 134,499 -0.02(-3.85%)
Dec 13, 2021 0.5300 0.5300 0.5100 0.5200 87,000 +0.00(+0.00%)
Dec 10, 2021 0.5000 0.5200 0.4950 0.5200 81,149 +0.02(+4.00%)
Dec 09, 2021 0.5200 0.5200 0.4950 0.5000 98,449 -0.02(-3.85%)
Dec 08, 2021 0.5200 0.5200 0.5100 0.5200 114,349 +0.00(+0.00%)
Dec 07, 2021 0.5300 0.5300 0.5100 0.5200 154,411 +0.00(+0.00%)
Dec 06, 2021 0.5400 0.5400 0.5100 0.5200 111,467 -0.01(-1.89%)
Dec 03, 2021 0.5400 0.5400 0.5200 0.5300 33,259 +0.00(+0.00%)
Dec 02, 2021 0.5400 0.5400 0.5200 0.5300 114,340 -0.01(-1.85%)
Dec 01, 2021 0.5400 0.5400 0.5300 0.5400 148,066 +0.00(+0.00%)
Nov 30, 2021 0.5800 0.5800 0.5200 0.5400 75,051 -0.04(-6.90%)
Nov 29, 2021 0.5800 0.5800 0.5600 0.5800 42,212 +0.00(+0.00%)
Nov 26, 2021 0.5900 0.5900 0.5400 0.5800 134,707 -0.01(-1.69%)
Nov 25, 2021 0.5900 0.5900 0.5900 0.5900 6,255 +0.00(+0.00%)
Nov 24, 2021 0.6000 0.6100 0.5900 0.5900 34,048 -0.01(-1.67%)
Nov 23, 2021 0.6400 0.6400 0.5900 0.6000 60,581 -0.03(-4.76%)
Nov 22, 2021 0.6400 0.6500 0.6300 0.6300 96,647 +0.00(+0.00%)
Nov 19, 2021 0.6400 0.7000 0.6200 0.6300 218,839 +0.00(+0.00%)
Nov 18, 2021 0.5700 0.6300 0.6100 0.6300 216,245 +0.07(+12.50%)
Nov 17, 2021 0.5300 0.5700 0.5200 0.5600 153,611 +0.03(+5.66%)
Nov 16, 2021 0.5300 0.5300 0.5100 0.5300 88,779 +0.02(+3.92%)
Nov 15, 2021 0.5200 0.5200 0.5100 0.5100 56,901 -0.02(-3.77%)
Nov 12, 2021 0.5500 0.5500 0.5200 0.5300 133,048 -0.01(-1.85%)
Nov 11, 2021 0.5400 0.5500 0.5300 0.5400 83,651 +0.00(+0.00%)
Nov 10, 2021 0.5300 0.5400 192,919 +0.01(+1.89%)
Nov 09, 2021 0.5400 0.5400 0.5100 0.5300 58,240 -0.01(-1.85%)
Nov 08, 2021 0.5400 0.5500 0.5100 0.5400 50,804 +0.02(+3.85%)
Nov 05, 2021 0.5500 0.5500 0.5200 0.5200 101,059 -0.01(-1.89%)
Nov 04, 2021 0.5400 0.5500 0.5200 0.5300 67,390 -0.01(-1.85%)
Nov 03, 2021 0.5900 0.5900 0.5400 0.5400 111,859 -0.03(-5.26%)
Nov 02, 2021 0.5900 0.5900 0.5700 0.5700 35,163 -0.01(-1.72%)
Nov 01, 2021 0.6000 0.6000 0.5700 0.5800 88,751 -0.02(-3.33%)
Oct 29, 2021 0.6200 0.6300 0.6000 0.6000 68,061 -0.01(-1.64%)
Oct 28, 2021 0.6500 0.6500 0.6100 0.6100 62,881 -0.03(-4.69%)
Oct 27, 2021 0.6400 0.6400 0.6300 0.6400 17,898 +0.00(+0.00%)
Oct 26, 2021 0.6300 0.6500 0.6300 0.6400 42,309 +0.01(+1.59%)
Oct 25, 2021 0.6100 0.6400 0.6100 0.6300 91,382 +0.01(+1.61%)
Oct 22, 2021 0.6100 0.6200 0.6100 0.6200 104,287 +0.01(+1.64%)
Oct 21, 2021 0.6100 0.6100 0.6000 0.6100 44,770 +0.00(+0.00%)
Oct 20, 2021 0.6000 0.6100 0.6000 0.6100 57,957 +0.01(+1.67%)
Oct 19, 2021 0.5800 0.6000 0.5800 0.6000 42,479 +0.02(+3.45%)
Oct 18, 2021 0.5600 0.5900 0.5600 0.5800 70,195 +0.03(+5.45%)
Oct 15, 2021 0.5700 0.5700 0.5400 0.5500 104,715 -0.01(-1.79%)
Oct 14, 2021 0.5800 0.5800 0.5500 0.5600 75,449 -0.02(-3.45%)
Oct 13, 2021 0.6100 0.6100 0.5800 0.5800 175,947 -0.03(-4.92%)
Oct 12, 2021 0.6200 0.6200 0.6100 0.6100 111,810 +0.01(+1.67%)
Oct 08, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 07, 2021 0.5200 0.6000 0.5200 0.5900 418,273 +0.09(+19.19%)
Oct 06, 2021 0.4700 0.5100 0.4700 0.4950 202,675 +0.01(+2.06%)
Oct 05, 2021 0.5200 0.5200 0.4850 0.4850 263,065 -0.03(-4.90%)
Oct 04, 2021 0.5500 0.5500 0.5100 0.5100 100,533 -0.03(-5.56%)
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.