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 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%)
Nov 01, 2023 0.3150 0.3700 0.3150 0.3500 67,000 +0.03(+11.11%)
Oct 31, 2023 0.3150 0.3150 0.3150 0.3150 36,725 -0.01(-1.56%)
Oct 30, 2023 0.3200 0.3250 0.3200 0.3200 22,000 -0.01(-1.54%)
Oct 27, 2023 0.3200 0.3250 0.3150 0.3250 18,000 +0.01(+1.56%)
Oct 26, 2023 0.3200 0.3200 0.3200 0.3200 21,503 +0.00(+0.00%)
Oct 25, 2023 0.3300 0.3300 0.3150 0.3200 29,650 -0.01(-1.54%)
Oct 24, 2023 0.3350 0.3350 0.3250 0.3250 20,500 +0.00(+0.00%)
Oct 23, 2023 0.3450 0.3450 0.3250 0.3250 25,595 -0.02(-4.41%)
Oct 20, 2023 0.3500 0.3500 0.3400 0.3400 57,500 +0.00(+0.00%)
Oct 19, 2023 0.3500 0.3550 0.3400 0.3400 11,000 -0.01(-2.86%)
Oct 18, 2023 0.3650 0.3650 0.3500 0.3500 109,007 +0.00(+0.00%)
Oct 17, 2023 0.3700 0.3700 0.3500 0.3500 83,471 -0.02(-5.41%)
Oct 16, 2023 0.3650 0.3700 0.3600 0.3700 55,000 +0.01(+1.37%)
Oct 13, 2023 0.3800 0.3800 0.3650 0.3650 62,500 -0.01(-1.35%)
Oct 12, 2023 0.3700 0.3800 0.3700 0.3700 45,500 +0.01(+1.37%)
Oct 11, 2023 0.3650 0.3800 0.3650 0.3650 23,085 +0.01(+1.39%)
Oct 10, 2023 0.3750 0.3750 0.3600 0.3600 53,530 -0.02(-4.00%)
Oct 06, 2023 0.3750 0 +0.00(+0.00%)
Oct 05, 2023 0.3750 0.3850 0.3650 0.3750 25,025 -0.01(-1.32%)
Oct 04, 2023 0.3700 0.3900 0.3700 0.3800 40,825 +0.01(+1.33%)
Oct 03, 2023 0.3800 0.3800 0.3650 0.3750 46,824 +0.01(+1.35%)
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.