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 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
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%)
Oct 01, 2021 0.5200 0.5500 0.5100 0.5400 215,254 +0.02(+3.85%)
Sep 30, 2021 0.5300 0.5400 0.5200 0.5200 215,587 -0.02(-3.70%)
Sep 29, 2021 0.5500 0.5600 0.4900 0.5400 475,821 -0.01(-1.82%)
Sep 28, 2021 0.5900 0.5900 0.5500 0.5500 100,493 -0.03(-5.17%)
Sep 27, 2021 0.6000 0.6000 0.5800 0.5800 90,149 -0.01(-1.69%)
Sep 24, 2021 0.5900 0.5900 0.5600 0.5900 153,667 +0.00(+0.00%)
Sep 23, 2021 0.6300 0.6300 0.5600 0.5900 347,034 -0.03(-4.84%)
Sep 22, 2021 0.6400 0.6400 0.6100 0.6200 200,081 -0.01(-1.59%)
Sep 21, 2021 0.6300 0.6500 0.6100 0.6300 92,042 +0.00(+0.00%)
Sep 20, 2021 0.6700 0.6700 0.6000 0.6300 472,503 -0.03(-4.55%)
Sep 17, 2021 0.6600 0.6700 0.6600 0.6600 142,527 -0.01(-1.49%)
Sep 16, 2021 0.6800 0.6800 0.6600 0.6700 45,720 +0.00(+0.00%)
Sep 15, 2021 0.6900 0.6900 0.6700 0.6700 106,888 -0.02(-2.90%)
Sep 14, 2021 0.6900 0.7000 0.6900 0.6900 53,608 +0.01(+1.47%)
Sep 13, 2021 0.7200 0.7200 0.6700 0.6800 137,476 -0.05(-6.85%)
Sep 10, 2021 0.7300 0.7300 0.7200 0.7300 37,100 -0.01(-1.35%)
Sep 09, 2021 0.7400 0.7400 0.7100 0.7400 87,583 +0.01(+1.37%)
Sep 08, 2021 0.7500 0.7500 0.7300 0.7300 65,362 -0.01(-1.35%)
Sep 07, 2021 0.7700 0.7700 0.7400 0.7400 105,174 -0.02(-2.63%)
Sep 03, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 02, 2021 0.7300 0.7600 0.7200 0.7600 140,516 +0.03(+4.11%)
Sep 01, 2021 0.7100 0.7400 0.7100 0.7300 165,698 +0.02(+2.82%)
Aug 31, 2021 0.7100 0.7200 0.7100 0.7100 64,345 -0.01(-1.39%)
Aug 30, 2021 0.7200 0.7300 0.7100 0.7200 61,351 -0.01(-1.37%)
Aug 27, 2021 0.7100 0.7300 0.7000 0.7300 56,002 +0.01(+1.39%)
Aug 26, 2021 0.7200 0.7200 0.7100 0.7200 36,555 +0.00(+0.00%)
Aug 25, 2021 0.7400 0.7400 0.7100 0.7200 83,545 -0.02(-2.70%)
Aug 24, 2021 0.7500 0.7500 0.7300 0.7400 79,471 -0.01(-1.33%)
Aug 23, 2021 0.7300 0.7500 0.7000 0.7500 110,283 +0.04(+5.63%)
Aug 20, 2021 0.6800 0.7200 0.6800 0.7100 129,435 +0.04(+5.97%)
Aug 19, 2021 0.7400 0.7400 0.6600 0.6700 361,631 -0.06(-8.22%)
Aug 18, 2021 0.7000 0.7300 0.6900 0.7300 126,144 +0.03(+4.29%)
Aug 17, 2021 0.7600 0.7600 0.6900 0.7000 397,806 -0.06(-7.89%)
Aug 16, 2021 0.7800 0.7800 0.7400 0.7600 134,620 -0.02(-2.56%)
Aug 13, 2021 0.8000 0.8000 0.7400 0.7800 119,397 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.8000 0.7300 0.7800 218,189 +0.05(+6.85%)
Aug 11, 2021 0.7300 0.7400 0.7300 0.7300 77,049 +0.02(+2.82%)
Aug 10, 2021 0.7200 0.7300 0.6900 0.7100 202,348 +0.00(+0.00%)
Aug 09, 2021 0.7100 0.7100 0.6700 0.7100 243,784 +0.02(+2.90%)
Aug 06, 2021 0.6700 0.6900 0.6600 0.6900 162,319 +0.02(+2.99%)
Aug 05, 2021 0.6800 0.6800 0.6600 0.6700 164,951 -0.01(-1.47%)
Aug 04, 2021 0.6600 0.6800 0.6500 0.6800 195,102 +0.03(+4.62%)
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.