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 (%)
Mar 31, 2020 0.1300 0.1350 0.1300 0.1350 86,099 +0.01(+3.85%)
Mar 30, 2020 0.1350 0.1350 0.1250 0.1300 52,240 -0.01(-3.70%)
Mar 27, 2020 0.1350 0.1350 0.1300 0.1350 121,692 +0.01(+3.85%)
Mar 26, 2020 0.1300 0.1450 0.1300 0.1300 275,000 +0.00(+0.00%)
Mar 25, 2020 0.1300 0.1450 0.1300 0.1300 151,000 -0.01(-7.14%)
Mar 24, 2020 0.1350 0.1450 0.1300 0.1400 67,000 +0.01(+7.69%)
Mar 23, 2020 0.1250 0.1300 0.1250 0.1300 22,000 -0.01(-7.14%)
Mar 20, 2020 0.1400 0.1400 0.1200 0.1400 365,400 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1400 0.1200 0.1400 164,575 +0.01(+7.69%)
Mar 18, 2020 0.1500 0.1500 0.1250 0.1300 783,140 -0.03(-18.75%)
Mar 17, 2020 0.1450 0.1650 0.1450 0.1600 283,000 +0.01(+6.67%)
Mar 16, 2020 0.1450 0.1550 0.1300 0.1500 223,000 +0.00(+0.00%)
Mar 13, 2020 0.1500 0.1550 0.1400 0.1500 294,200 -0.01(-3.23%)
Mar 12, 2020 0.1350 0.1550 0.1350 0.1550 314,210 +0.00(+0.00%)
Mar 11, 2020 0.1850 0.1850 0.1500 0.1550 400,395 -0.02(-12.92%)
Mar 10, 2020 0.1700 0.1800 0.1700 0.1780 90,127 +0.01(+4.71%)
Mar 09, 2020 0.1500 0.1750 0.1500 0.1700 1,183,700 -0.02(-10.53%)
Mar 06, 2020 0.1850 0.1900 0.1800 0.1900 126,000 +0.00(+0.00%)
Mar 05, 2020 0.1900 0.1900 0.1850 0.1900 23,000 +0.00(+0.00%)
Mar 04, 2020 0.1900 0.1950 0.1900 0.1900 78,250 +0.01(+2.70%)
Mar 03, 2020 0.1950 0.1950 0.1750 0.1850 320,200 -0.01(-2.63%)
Mar 02, 2020 0.1800 0.1900 0.1750 0.1900 61,500 +0.00(+0.00%)
Feb 28, 2020 0.1850 0.1900 0.1750 0.1900 282,858 +0.00(+0.00%)
Feb 27, 2020 0.1900 0.1900 0.1900 0.1900 386,499 -0.01(-2.56%)
Feb 26, 2020 0.1900 0.1950 0.1850 0.1950 547,830 +0.01(+2.63%)
Feb 25, 2020 0.2000 0.2000 0.1900 0.1900 376,500 -0.01(-2.56%)
Feb 24, 2020 0.1900 0.2000 0.1900 0.1950 311,350 -0.01(-4.88%)
Feb 21, 2020 0.2100 0.2150 0.2030 0.2050 207,784 -0.01(-4.65%)
Feb 20, 2020 0.2250 0.2250 0.2100 0.2150 227,000 -0.01(-4.44%)
Feb 19, 2020 0.2300 0.2300 0.2200 0.2250 137,910 +0.00(+0.00%)
Feb 18, 2020 0.2250 0.2300 0.2230 0.2250 300,800 +0.01(+2.27%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 13, 2020 0.2150 0.2200 0.2100 0.2100 150,900 -0.01(-3.67%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2180 170,377 -0.00(-0.91%)
Feb 11, 2020 0.2200 0.2300 0.2150 0.2200 353,300 +0.00(+0.00%)
Feb 10, 2020 0.2150 0.2250 0.2100 0.2200 693,576 +0.02(+7.32%)
Feb 07, 2020 0.2100 0.2150 0.2000 0.2050 768,010 -0.01(-2.38%)
Feb 06, 2020 0.2000 0.2100 0.2000 0.2100 324,199 +0.02(+10.53%)
Feb 05, 2020 0.1950 0.1950 0.1900 0.1900 249,500 -0.01(-2.56%)
Feb 04, 2020 0.1800 0.1950 0.1750 0.1950 280,500 +0.02(+8.33%)
Feb 03, 2020 0.1850 0.1850 0.1800 0.1800 88,000 -0.01(-2.70%)
Jan 31, 2020 0.1900 0.1900 0.1800 0.1850 60,000 -0.01(-2.63%)
Jan 30, 2020 0.1850 0.1900 0.1850 0.1900 111,400 +0.00(+0.00%)
Jan 29, 2020 0.1900 0.1900 0.1900 0.1900 41,825 +0.00(+0.00%)
Jan 28, 2020 0.1950 0.1950 0.1850 0.1900 239,200 +0.00(+0.00%)
Jan 27, 2020 0.1900 0.1950 0.1900 0.1900 128,300 -0.01(-5.00%)
Jan 24, 2020 0.1900 0.2000 0.1900 0.2000 189,000 +0.01(+2.56%)
Jan 23, 2020 0.2050 0.2050 0.1900 0.1950 311,600 -0.01(-2.50%)
Jan 22, 2020 0.2000 0.2000 0.1950 0.2000 90,450 +0.01(+2.56%)
Jan 21, 2020 0.2000 0.2050 0.1950 0.1950 257,874 -0.01(-4.88%)
Jan 20, 2020 0.2000 0.2050 0.2000 0.2050 202,320 +0.00(+2.50%)
Jan 17, 2020 0.2100 0.2100 0.2000 0.2000 26,010 -0.01(-4.76%)
Jan 16, 2020 0.1950 0.2150 0.1950 0.2100 225,500 +0.01(+7.69%)
Jan 15, 2020 0.1900 0.1950 0.1900 0.1950 82,000 +0.01(+2.63%)
Jan 14, 2020 0.2050 0.2050 0.1900 0.1900 693,100 -0.01(-7.32%)
Jan 13, 2020 0.2050 0.2050 0.1950 0.2050 415,355 +0.00(+0.00%)
Jan 10, 2020 0.2050 0.2050 0.2000 0.2050 147,200 +0.00(+0.00%)
Jan 09, 2020 0.2100 0.2100 0.2000 0.2050 287,100 +0.00(+0.99%)
Jan 08, 2020 0.2000 0.2050 0.2000 0.2030 57,500 +0.00(+1.50%)
Jan 07, 2020 0.2100 0.2200 0.1900 0.2000 786,558 -0.00(-2.44%)
Jan 06, 2020 0.2200 0.2200 0.2000 0.2050 274,000 -0.01(-4.65%)
Jan 03, 2020 0.2350 0.2350 0.2100 0.2150 264,968 -0.02(-8.51%)
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.