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: 3:42 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 (%)
Feb 28, 2017 0.2550 0.2600 0.2500 0.2600 146,100 +0.01(+4.00%)
Feb 27, 2017 0.2550 0.2600 0.2500 0.2500 275,215 +0.00(+0.00%)
Feb 24, 2017 0.2650 0.2700 0.2500 0.2500 317,780 -0.01(-3.85%)
Feb 23, 2017 0.2650 0.2650 0.2550 0.2600 100,396 -0.01(-1.89%)
Feb 22, 2017 0.2600 0.2700 0.2600 0.2650 77,750 -0.00(-0.93%)
Feb 21, 2017 0.2600 0.2700 0.2600 0.2675 85,600 +0.01(+2.88%)
Feb 17, 2017 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 16, 2017 0.2650 0.2650 0.2550 0.2550 207,000 -0.01(-1.92%)
Feb 15, 2017 0.2650 0.2650 0.2600 0.2600 99,500 -0.01(-1.89%)
Feb 14, 2017 0.2650 0.2700 0.2550 0.2650 113,999 +0.01(+3.92%)
Feb 13, 2017 0.2650 0.2700 0.2550 0.2550 592,975 -0.01(-1.92%)
Feb 10, 2017 0.2550 0.2750 0.2550 0.2600 811,068 +0.01(+4.00%)
Feb 09, 2017 0.2600 0.2600 0.2500 0.2500 44,000 -0.01(-1.96%)
Feb 08, 2017 0.2500 0.2600 0.2400 0.2550 827,060 +0.00(+0.00%)
Feb 07, 2017 0.2350 0.2600 0.2300 0.2550 2,633,200 +0.02(+10.87%)
Feb 06, 2017 0.2350 0.2400 0.2300 0.2300 271,245 -0.00(-2.13%)
Feb 03, 2017 0.2300 0.2400 0.2300 0.2350 374,340 +0.00(+2.17%)
Feb 02, 2017 0.2300 0.2350 0.2300 0.2300 98,350 +0.00(+0.00%)
Feb 01, 2017 0.2300 0.2350 0.2250 0.2300 329,000 +0.01(+2.22%)
Jan 31, 2017 0.2300 0.2300 0.2200 0.2250 118,200 -0.01(-2.17%)
Jan 30, 2017 0.2350 0.2350 0.2200 0.2300 510,500 +0.00(+0.00%)
Jan 27, 2017 0.2400 0.2400 0.2300 0.2300 242,777 -0.00(-2.13%)
Jan 26, 2017 0.2400 0.2400 0.2350 0.2350 255,000 -0.01(-2.08%)
Jan 25, 2017 0.2450 0.2450 0.2350 0.2400 155,250 +0.00(+0.00%)
Jan 24, 2017 0.2500 0.2500 0.2400 0.2400 98,000 -0.01(-2.04%)
Jan 23, 2017 0.2400 0.2450 0.2400 0.2450 117,000 +0.01(+4.26%)
Jan 20, 2017 0.2400 0.2400 0.2300 0.2350 137,177 +0.00(+0.00%)
Jan 19, 2017 0.2450 0.2450 0.2300 0.2350 339,400 -0.01(-4.08%)
Jan 18, 2017 0.2500 0.2500 0.2400 0.2450 271,315 -0.01(-2.00%)
Jan 17, 2017 0.2600 0.2600 0.2450 0.2500 210,930 -0.01(-3.85%)
Jan 16, 2017 0.2650 0.2650 0.2600 0.2600 14,690 -0.01(-1.89%)
Jan 13, 2017 0.2700 0.2700 0.2600 0.2650 73,400 -0.01(-1.85%)
Jan 12, 2017 0.2600 0.2700 0.2500 0.2700 147,500 +0.01(+3.85%)
Jan 11, 2017 0.2500 0.2600 0.2500 0.2600 99,000 +0.01(+4.00%)
Jan 10, 2017 0.2550 0.2600 0.2450 0.2500 287,600 -0.01(-3.85%)
Jan 09, 2017 0.2600 0.2600 0.2500 0.2600 136,600 +0.01(+1.96%)
Jan 06, 2017 0.2550 0.2600 0.2500 0.2550 230,400 -0.01(-1.92%)
Jan 05, 2017 0.2650 0.2650 0.2500 0.2600 253,625 -0.01(-1.89%)
Jan 04, 2017 0.2650 0.2650 0.2650 0.2650 18,225 +0.00(+0.00%)
Jan 03, 2017 0.2700 0.2800 0.2650 0.2650 220,254 -0.01(-3.64%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 29, 2016 0.2700 0.3000 0.2700 0.3000 916,500 +0.03(+13.21%)
Dec 28, 2016 0.2700 0.2700 0.2600 0.2650 112,979 -0.01(-3.64%)
Dec 23, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 22, 2016 0.2900 0.3000 0.2600 0.2700 429,000 -0.02(-8.47%)
Dec 21, 2016 0.3000 0.3000 0.2850 0.2950 59,000 +0.01(+1.72%)
Dec 20, 2016 0.3100 0.3200 0.2850 0.2900 497,999 -0.03(-7.94%)
Dec 19, 2016 0.3300 0.3350 0.3100 0.3150 207,550 -0.01(-3.08%)
Dec 16, 2016 0.2900 0.3350 0.2850 0.3250 638,500 +0.04(+16.07%)
Dec 15, 2016 0.2600 0.2900 0.2600 0.2800 343,642 +0.02(+5.66%)
Dec 14, 2016 0.2750 0.2850 0.2500 0.2650 403,775 -0.01(-3.64%)
Dec 13, 2016 0.2750 0.2800 0.2650 0.2750 145,872 +0.00(+0.00%)
Dec 12, 2016 0.2700 0.2850 0.2650 0.2750 276,580 +0.00(+0.00%)
Dec 09, 2016 0.2800 0.2850 0.2700 0.2750 205,018 +0.00(+0.00%)
Dec 08, 2016 0.2750 0.2800 0.2700 0.2750 114,792 +0.01(+1.85%)
Dec 07, 2016 0.2750 0.2850 0.2650 0.2700 140,000 -0.01(-1.82%)
Dec 06, 2016 0.2850 0.2850 0.2750 0.2750 62,000 -0.01(-5.17%)
Dec 05, 2016 0.2950 0.3100 0.2700 0.2900 645,100 +0.00(+0.00%)
Dec 02, 2016 0.2950 0.3100 0.2900 0.2900 691,766 -0.01(-1.69%)
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.