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 28, 2022 0.3100 0.3150 0.3100 0.3100 23,194 +0.00(+0.00%)
Feb 25, 2022 0.3100 0.3150 0.3050 0.3100 50,085 +0.01(+3.33%)
Feb 24, 2022 0.3000 0.3000 0.2800 0.3000 243,434 +0.00(+0.00%)
Feb 23, 2022 0.3150 0.3150 0.2950 0.3000 156,995 -0.01(-3.23%)
Feb 22, 2022 0.3350 0.3400 0.3100 0.3100 320,151 -0.03(-7.46%)
Feb 18, 2022 0.3350 0 -0.01(-2.90%)
Feb 17, 2022 0.3500 0.3500 0.3450 0.3450 17,825 -0.01(-1.43%)
Feb 16, 2022 0.3400 0.3500 0.3400 0.3500 85,828 +0.01(+2.94%)
Feb 15, 2022 0.3450 0.3450 0.3400 0.3400 49,380 -0.00(-1.45%)
Feb 14, 2022 0.3500 0.3500 0.3450 0.3450 59,261 +0.00(+0.00%)
Feb 11, 2022 0.3550 0.3550 0.3350 0.3450 137,314 -0.03(-6.76%)
Feb 10, 2022 0.3600 0.3700 0.3500 0.3700 138,030 +0.00(+0.00%)
Feb 09, 2022 0.3700 0.3800 0.3550 0.3700 115,937 +0.01(+1.37%)
Feb 08, 2022 0.3750 0.3750 0.3600 0.3650 98,796 -0.01(-1.35%)
Feb 07, 2022 0.3800 0.3850 0.3600 0.3700 163,619 -0.01(-2.63%)
Feb 04, 2022 0.3700 0.3900 0.3700 0.3800 218,861 +0.01(+2.70%)
Feb 03, 2022 0.3950 0.3700 0.3700 74,898 -0.02(-3.90%)
Feb 02, 2022 0.4250 0.4250 0.3800 0.3850 190,876 -0.02(-3.75%)
Feb 01, 2022 0.3600 0.4050 0.3600 0.4000 183,879 +0.03(+8.11%)
Jan 31, 2022 0.3600 0.3700 0.3500 0.3700 106,547 +0.01(+2.78%)
Jan 28, 2022 0.3800 0.3800 0.3600 0.3600 84,090 +0.00(+0.00%)
Jan 27, 2022 0.3700 0.3700 0.3600 0.3600 16,105 +0.00(+0.00%)
Jan 26, 2022 0.3550 0.3900 0.3550 0.3600 116,750 +0.02(+4.35%)
Jan 25, 2022 0.3650 0.3650 0.3450 0.3450 82,235 -0.01(-2.82%)
Jan 24, 2022 0.3800 0.3800 0.3300 0.3550 106,547 -0.01(-2.74%)
Jan 21, 2022 0.3800 0.3850 0.3500 0.3650 149,166 -0.03(-6.41%)
Jan 20, 2022 0.4250 0.4250 0.3850 0.3900 164,854 -0.02(-3.70%)
Jan 19, 2022 0.4150 0.4150 0.4050 0.4050 37,348 -0.01(-2.41%)
Jan 18, 2022 0.4200 0.4200 0.4100 0.4150 98,406 -0.01(-1.19%)
Jan 17, 2022 0.4150 0.4200 0.4100 0.4200 72,040 +0.01(+1.20%)
Jan 14, 2022 0.4250 0.4250 0.4100 0.4150 99,306 -0.01(-2.35%)
Jan 13, 2022 0.4500 0.4500 0.4250 0.4250 71,426 -0.03(-5.56%)
Jan 12, 2022 0.4350 0.4500 0.4350 0.4500 66,046 +0.03(+7.14%)
Jan 11, 2022 0.4100 0.4400 0.4100 0.4200 236,683 +0.01(+2.44%)
Jan 10, 2022 0.4600 0.4600 0.3950 0.4100 1,147,017 -0.04(-7.87%)
Jan 07, 2022 0.4700 0.4700 0.4400 0.4450 173,893 -0.03(-6.32%)
Jan 06, 2022 0.4750 0.4800 0.4600 0.4750 233,478 -0.01(-2.06%)
Jan 05, 2022 0.5100 0.5100 0.4800 0.4850 184,927 -0.02(-3.00%)
Jan 04, 2022 0.5000 0.5300 0.5000 0.5000 173,300 -0.01(-1.96%)
Dec 31, 2021 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Dec 30, 2021 0.4700 0.5200 0.4700 0.4900 189,164 +0.02(+3.16%)
Dec 29, 2021 0.4900 0.4900 0.4700 0.4750 246,490 -0.02(-4.04%)
Dec 24, 2021 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Dec 23, 2021 0.4800 0.4950 0.4750 0.4950 94,916 +0.02(+3.13%)
Dec 22, 2021 0.4750 0.4800 0.4650 0.4800 94,779 +0.01(+2.13%)
Dec 21, 2021 0.4900 0.4900 0.4650 0.4700 164,669 -0.01(-1.05%)
Dec 20, 2021 0.4950 0.4950 0.4650 0.4750 299,966 -0.03(-5.00%)
Dec 17, 2021 0.5000 0.5000 0.4900 0.5000 84,724 +0.01(+1.01%)
Dec 16, 2021 0.5000 0.5000 0.4900 0.4950 105,015 -0.01(-1.00%)
Dec 15, 2021 0.5100 0.5100 0.4900 0.5000 43,288 +0.00(+0.00%)
Dec 14, 2021 0.5200 0.5200 0.4950 0.5000 134,499 -0.02(-3.85%)
Dec 13, 2021 0.5300 0.5300 0.5100 0.5200 87,000 +0.00(+0.00%)
Dec 10, 2021 0.5000 0.5200 0.4950 0.5200 81,149 +0.02(+4.00%)
Dec 09, 2021 0.5200 0.5200 0.4950 0.5000 98,449 -0.02(-3.85%)
Dec 08, 2021 0.5200 0.5200 0.5100 0.5200 114,349 +0.00(+0.00%)
Dec 07, 2021 0.5300 0.5300 0.5100 0.5200 154,411 +0.00(+0.00%)
Dec 06, 2021 0.5400 0.5400 0.5100 0.5200 111,467 -0.01(-1.89%)
Dec 03, 2021 0.5400 0.5400 0.5200 0.5300 33,259 +0.00(+0.00%)
Dec 02, 2021 0.5400 0.5400 0.5200 0.5300 114,340 -0.01(-1.85%)
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.