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 (%)
Nov 29, 2013 0.2650 0.2650 0.2500 0.2500 16,000 -0.02(-7.41%)
Nov 28, 2013 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Nov 22, 2013 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Nov 19, 2013 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Nov 18, 2013 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Nov 13, 2013 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 12, 2013 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Nov 08, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Nov 06, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 30, 2013 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Oct 28, 2013 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 25, 2013 0.3050 0.3050 0.3050 0.3050 15,000 +0.00(+0.00%)
Oct 21, 2013 0.3050 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Oct 17, 2013 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 16, 2013 0.3100 0.3200 0.3100 0.3200 130,700 +0.03(+8.47%)
Oct 15, 2013 0.3000 0.3000 0.2950 0.2950 20,000 -0.01(-1.67%)
Oct 11, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 03, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 02, 2013 0.2950 0.3000 0.2950 0.3000 11,000 +0.01(+1.69%)
Oct 01, 2013 0.2800 0.2950 0.2800 0.2950 30,000 +0.02(+9.26%)
Sep 27, 2013 0.2700 0.2700 0.2700 0.2700 10,199 +0.00(+0.00%)
Sep 25, 2013 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 24, 2013 0.2750 0.2750 0.2700 0.2750 20,000 -0.01(-1.79%)
Sep 23, 2013 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Sep 20, 2013 0.2900 0.2900 0.2800 0.2800 25,000 -0.01(-5.08%)
Sep 19, 2013 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+1.72%)
Sep 18, 2013 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+1.75%)
Sep 16, 2013 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Sep 13, 2013 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Sep 12, 2013 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+5.26%)
Sep 11, 2013 0.2900 0.2900 0.2850 0.2850 8,000 +0.00(+0.00%)
Sep 10, 2013 0.2850 0.2850 0.2850 0.2850 12,000 +0.00(+0.00%)
Sep 09, 2013 0.2850 0.2850 0.2850 0.2850 16,000 +0.00(+1.79%)
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.