Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.4650	0.4650	0.4200	0.4200	300,775	-0.03(-5.62%)
Apr 28, 2022	0.4300	0.4500	0.4200	0.4450	88,645	+0.00(+0.00%)
Apr 27, 2022	0.4500	0.4500	0.4350	0.4450	252,032	-0.01(-1.11%)
Apr 26, 2022	0.4800	0.4900	0.4500	0.4500	245,548	-0.02(-5.26%)
Apr 25, 2022	0.4800	0.5100	0.4750	0.4750	338,295	-0.03(-5.00%)
Apr 22, 2022	0.5100	0.5100	0.5000	0.5000	26,302	-0.02(-3.85%)
Apr 21, 2022	0.5300	0.5300	0.5100	0.5200	59,452	+0.00(+0.00%)
Apr 20, 2022	0.5500	0.5500	0.5000	0.5200	146,239	-0.01(-1.89%)
Apr 19, 2022	0.5600	0.5600	0.5300	0.5300	229,875	-0.02(-3.64%)
Apr 18, 2022	0.4900	0.5700	0.4900	0.5500	280,401	+0.05(+10.00%)
Apr 14, 2022				0.5000	0	+0.04(+9.89%)
Apr 13, 2022	0.4750	0.4750	0.4550	0.4550	79,618	-0.02(-4.21%)
Apr 12, 2022	0.5200	0.5200	0.4700	0.4750	218,605	-0.05(-8.65%)
Apr 11, 2022	0.5400	0.5400	0.4900	0.5200	315,310	-0.02(-3.70%)
Apr 08, 2022	0.5500	0.5600	0.5200	0.5400	230,470	+0.00(+0.00%)
Apr 07, 2022	0.5200	0.5500	0.5200	0.5400	85,574	+0.02(+3.85%)
Apr 06, 2022	0.5600	0.5700	0.5200	0.5200	213,357	-0.04(-7.14%)
Apr 05, 2022	0.6000	0.6000	0.5600	0.5600	131,558	-0.05(-8.20%)
Apr 04, 2022	0.5300	0.6100	0.5300	0.6100	261,252	+0.08(+15.09%)

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.