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: 9:30 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 (%)
Feb 26, 2021 1.140 1.200 1.050 1.070 406,859 -0.09(-7.76%)
Feb 25, 2021 1.230 1.250 1.150 1.160 229,106 -0.03(-2.52%)
Feb 24, 2021 1.150 1.280 1.100 1.190 592,105 +0.10(+9.17%)
Feb 23, 2021 1.160 1.160 0.9300 1.090 897,488 -0.05(-4.39%)
Feb 22, 2021 1.300 1.320 1.130 1.140 710,094 -0.16(-12.31%)
Feb 19, 2021 1.300 1.330 1.260 1.300 242,744 -0.02(-1.52%)
Feb 18, 2021 1.320 1.350 1.310 1.320 507,177 +0.00(+0.00%)
Feb 17, 2021 1.350 1.370 1.290 1.320 503,332 -0.01(-0.75%)
Feb 16, 2021 1.250 1.340 1.210 1.330 713,122 +0.13(+10.83%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 11, 2021 1.230 1.250 1.120 1.180 355,154 -0.05(-4.07%)
Feb 10, 2021 1.270 1.350 1.120 1.230 843,446 -0.04(-3.15%)
Feb 09, 2021 1.200 1.430 1.190 1.270 1,506,147 +0.10(+8.55%)
Feb 08, 2021 1.000 1.180 1.000 1.170 826,142 +0.20(+20.62%)
Feb 05, 2021 0.9100 0.9800 0.9100 0.9700 327,004 +0.06(+6.59%)
Feb 04, 2021 0.9400 0.9500 0.9000 0.9100 334,263 +0.01(+1.11%)
Feb 03, 2021 0.9000 0.9300 0.8700 0.9000 547,762 +0.06(+7.14%)
Feb 02, 2021 0.8300 0.8500 0.8200 0.8400 139,098 +0.02(+2.44%)
Feb 01, 2021 0.8000 0.8500 0.7900 0.8200 399,147 +0.00(+0.00%)
Jan 29, 2021 0.8500 0.8500 0.7900 0.8200 304,213 +0.00(+0.00%)
Jan 28, 2021 0.8300 0.8400 0.7600 0.8200 489,567 -0.01(-1.20%)
Jan 27, 2021 0.8700 0.8800 0.8300 0.8300 801,898 -0.03(-3.49%)
Jan 26, 2021 0.8800 0.9200 0.8000 0.8600 537,414 +0.02(+2.38%)
Jan 25, 2021 0.7600 0.8500 0.7600 0.8400 731,530 +0.08(+10.53%)
Jan 22, 2021 0.7400 0.7600 0.7300 0.7600 232,486 +0.02(+2.70%)
Jan 21, 2021 0.7200 0.7400 0.7100 0.7400 98,578 +0.02(+2.78%)
Jan 20, 2021 0.7300 0.7300 0.7000 0.7200 181,932 -0.01(-1.37%)
Jan 19, 2021 0.7100 0.7300 0.7000 0.7300 271,113 +0.02(+2.82%)
Jan 18, 2021 0.7200 0.7200 0.7100 0.7100 96,426 -0.02(-2.74%)
Jan 15, 2021 0.7300 0.7300 0.7100 0.7300 166,382 +0.01(+1.39%)
Jan 14, 2021 0.7200 0.7300 0.7100 0.7200 64,578 +0.00(+0.00%)
Jan 13, 2021 0.7300 0.7300 0.7100 0.7200 120,543 -0.01(-1.37%)
Jan 12, 2021 0.7100 0.7400 0.7100 0.7300 157,869 +0.00(+0.00%)
Jan 11, 2021 0.7200 0.7400 0.7100 0.7300 186,123 -0.01(-1.35%)
Jan 08, 2021 0.7600 0.7600 0.7300 0.7400 164,265 -0.01(-1.33%)
Jan 07, 2021 0.7500 0.7500 0.7300 0.7500 79,523 +0.02(+2.74%)
Jan 06, 2021 0.7500 0.7700 0.7200 0.7300 327,446 -0.02(-2.67%)
Jan 05, 2021 0.7300 0.7800 0.7100 0.7500 533,325 +0.05(+7.14%)
Jan 04, 2021 0.6800 0.7000 0.6700 0.7000 125,614 +0.01(+1.45%)
Dec 31, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Dec 30, 2020 0.7300 0.7300 0.6900 0.7100 154,699 -0.02(-2.74%)
Dec 29, 2020 0.7400 0.7400 0.7000 0.7300 288,176 -0.01(-1.35%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Dec 23, 2020 0.7500 0.7500 0.7100 0.7200 102,396 -0.02(-2.70%)
Dec 22, 2020 0.7400 0.7500 0.7300 0.7400 197,569 +0.02(+2.78%)
Dec 21, 2020 0.7300 0.7500 0.7100 0.7200 146,560 -0.01(-1.37%)
Dec 18, 2020 0.7700 0.7700 0.7300 0.7300 162,961 -0.05(-6.41%)
Dec 17, 2020 0.7200 0.7900 0.7100 0.7800 540,366 +0.07(+9.86%)
Dec 16, 2020 0.6800 0.7200 0.6800 0.7100 129,313 +0.01(+1.43%)
Dec 15, 2020 0.7000 0.7100 0.6700 0.7000 291,272 -0.01(-1.41%)
Dec 14, 2020 0.7300 0.7700 0.6800 0.7100 564,875 +0.00(+0.00%)
Dec 11, 2020 0.7800 0.7800 0.6700 0.7100 1,205,225 +0.09(+14.52%)
Dec 10, 2020 0.5300 0.6200 0.5300 0.6200 478,919 +0.07(+12.73%)
Dec 09, 2020 0.5800 0.5900 0.5500 0.5500 224,349 -0.04(-6.78%)
Dec 08, 2020 0.6200 0.6200 0.5900 0.5900 112,608 -0.02(-3.28%)
Dec 07, 2020 0.6000 0.6400 0.5800 0.6100 235,392 +0.01(+1.67%)
Dec 04, 2020 0.6200 0.6200 0.5600 0.6000 899,075 -0.03(-4.76%)
Dec 03, 2020 0.6000 0.6300 0.6000 0.6300 215,767 +0.02(+3.28%)
Dec 02, 2020 0.5400 0.6300 0.5100 0.6100 660,675 +0.03(+5.17%)
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.