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: 1:22 PM 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 30, 2020 0.6500 0.6700 0.6200 0.6200 235,019 -0.04(-6.06%)
Nov 27, 2020 0.6800 0.6800 0.6500 0.6600 217,466 -0.04(-5.71%)
Nov 26, 2020 0.7000 0.7000 0.6900 0.7000 29,780 +0.01(+1.45%)
Nov 25, 2020 0.6900 0.6900 0.6600 0.6900 145,992 +0.03(+4.55%)
Nov 24, 2020 0.6800 0.6900 0.6500 0.6600 303,858 -0.04(-5.71%)
Nov 23, 2020 0.7500 0.7600 0.6900 0.7000 127,125 -0.03(-4.11%)
Nov 20, 2020 0.6800 0.7600 0.6700 0.7300 475,179 +0.06(+8.96%)
Nov 19, 2020 0.6800 0.6800 0.6200 0.6700 568,471 -0.02(-2.90%)
Nov 18, 2020 0.7100 0.7200 0.6800 0.6900 147,078 -0.01(-1.43%)
Nov 17, 2020 0.7100 0.7300 0.6800 0.7000 366,242 -0.02(-2.78%)
Nov 16, 2020 0.7500 0.7500 0.6900 0.7200 345,057 -0.01(-1.37%)
Nov 13, 2020 0.7500 0.7500 0.7300 0.7300 89,582 -0.02(-2.67%)
Nov 12, 2020 0.8000 0.8000 0.7400 0.7500 152,250 -0.04(-5.06%)
Nov 11, 2020 0.7900 0.8000 0.7700 0.7900 160,806 +0.01(+1.28%)
Nov 10, 2020 0.7900 0.8000 0.7600 0.7800 102,394 +0.02(+2.63%)
Nov 09, 2020 0.7800 0.8000 0.6600 0.7600 547,258 +0.05(+7.04%)
Nov 06, 2020 0.7500 0.7600 0.7100 0.7100 723,070 -0.07(-8.97%)
Nov 05, 2020 0.7200 0.8000 0.7200 0.7800 446,473 +0.06(+8.33%)
Nov 04, 2020 0.7900 0.7900 0.6900 0.7200 641,882 -0.07(-8.86%)
Nov 03, 2020 0.7900 0.8200 0.7800 0.7900 138,398 +0.02(+2.60%)
Nov 02, 2020 0.8000 0.8200 0.7700 0.7700 124,533 -0.03(-3.75%)
Oct 30, 2020 0.8500 0.8500 0.7800 0.8000 162,296 -0.05(-5.88%)
Oct 29, 2020 0.7900 0.8500 0.7900 0.8500 187,357 +0.05(+6.25%)
Oct 28, 2020 0.8000 0.8300 0.7500 0.8000 356,328 -0.03(-3.61%)
Oct 27, 2020 0.8600 0.8600 0.8200 0.8300 150,045 -0.02(-2.35%)
Oct 26, 2020 0.8700 0.8800 0.8500 0.8500 200,130 +0.00(+0.00%)
Oct 23, 2020 0.8900 0.8900 0.8500 0.8500 60,809 -0.02(-2.30%)
Oct 22, 2020 0.8500 0.8800 0.8500 0.8700 128,795 +0.02(+2.35%)
Oct 21, 2020 0.8900 0.8900 0.8500 0.8500 166,655 -0.05(-5.56%)
Oct 20, 2020 0.9300 0.9400 0.8600 0.9000 223,446 -0.03(-3.23%)
Oct 19, 2020 0.9800 0.9900 0.8700 0.9300 489,607 -0.03(-3.12%)
Oct 16, 2020 0.9500 0.9800 0.9500 0.9600 197,161 +0.01(+1.05%)
Oct 15, 2020 0.9400 0.9700 0.9300 0.9500 122,726 +0.02(+2.15%)
Oct 14, 2020 0.9700 0.9800 0.9300 0.9300 165,772 -0.04(-4.12%)
Oct 13, 2020 0.9200 0.9800 0.9200 0.9700 619,000 +0.07(+7.78%)
Oct 09, 2020 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Oct 08, 2020 0.8500 0.8600 0.8400 0.8400 90,350 -0.01(-1.18%)
Oct 07, 2020 0.8100 0.8600 0.8100 0.8500 159,028 +0.03(+3.66%)
Oct 06, 2020 0.8200 0.8400 0.8100 0.8200 63,632 -0.01(-1.20%)
Oct 05, 2020 0.8200 0.8400 0.8100 0.8300 71,104 +0.01(+1.22%)
Oct 02, 2020 0.8400 0.8400 0.8100 0.8200 100,628 -0.03(-3.53%)
Oct 01, 2020 0.8400 0.8600 0.8000 0.8500 206,287 +0.01(+1.19%)
Sep 30, 2020 0.8300 0.8500 0.8200 0.8400 90,555 +0.00(+0.00%)
Sep 29, 2020 0.8500 0.8600 0.8400 0.8400 36,495 +0.00(+0.00%)
Sep 28, 2020 0.8600 0.8600 0.8300 0.8400 108,401 -0.01(-1.18%)
Sep 25, 2020 0.8300 0.8500 0.8300 0.8500 140,452 +0.01(+1.19%)
Sep 24, 2020 0.8000 0.8400 0.7500 0.8400 292,366 +0.03(+3.70%)
Sep 23, 2020 0.8500 0.8600 0.8100 0.8100 189,045 -0.03(-3.57%)
Sep 22, 2020 0.8500 0.8500 0.8400 0.8400 55,483 -0.01(-1.18%)
Sep 21, 2020 0.8600 0.8700 0.8200 0.8500 429,616 -0.05(-5.56%)
Sep 18, 2020 0.8700 0.9000 0.8500 0.9000 219,565 +0.03(+3.45%)
Sep 17, 2020 0.8300 0.8800 0.8200 0.8700 116,142 +0.03(+3.57%)
Sep 16, 2020 0.8400 0.8500 0.8200 0.8400 121,460 -0.01(-1.18%)
Sep 15, 2020 0.8900 0.8900 0.8500 0.8500 101,202 -0.02(-2.30%)
Sep 14, 2020 0.8900 0.8900 0.8600 0.8700 247,134 +0.01(+1.16%)
Sep 11, 2020 0.8800 0.9000 0.8500 0.8600 388,012 -0.02(-2.27%)
Sep 10, 2020 0.9200 0.9200 0.8600 0.8800 557,205 +0.08(+10.00%)
Sep 09, 2020 0.8100 0.8300 0.8000 0.8000 123,942 +0.01(+1.27%)
Sep 08, 2020 0.8300 0.8300 0.7800 0.7900 254,423 -0.04(-4.82%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Sep 03, 2020 0.9000 0.9000 0.8300 0.8500 447,522 -0.07(-7.61%)
Sep 02, 2020 0.8300 0.9200 0.8300 0.9200 489,358 +0.08(+9.52%)
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.