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: 3:52 PM EDT, May 22, 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 (%)
Apr 29, 2016 0.1250 0.1300 0.1250 0.1300 153,600 +0.00(+0.00%)
Apr 28, 2016 0.1350 0.1350 0.1250 0.1300 111,650 -0.01(-3.70%)
Apr 27, 2016 0.1300 0.1350 0.1300 0.1350 23,000 +0.01(+8.00%)
Apr 26, 2016 0.1350 0.1350 0.1250 0.1250 74,200 -0.01(-7.41%)
Apr 25, 2016 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+8.00%)
Apr 22, 2016 0.1300 0.1350 0.1250 0.1250 109,400 -0.01(-7.41%)
Apr 21, 2016 0.1300 0.1350 0.1300 0.1350 96,100 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1350 0.1300 0.1350 117,500 +0.01(+3.85%)
Apr 19, 2016 0.1350 0.1400 0.1300 0.1300 300,575 -0.01(-3.70%)
Apr 18, 2016 0.1350 0.1400 0.1350 0.1350 36,000 +0.00(+0.00%)
Apr 15, 2016 0.1400 0.1450 0.1350 0.1350 125,500 -0.01(-3.57%)
Apr 14, 2016 0.1450 0.1450 0.1400 0.1400 84,000 -0.00(-3.45%)
Apr 13, 2016 0.1450 0.1450 0.1400 0.1450 56,500 +0.00(+0.00%)
Apr 12, 2016 0.1500 0.1500 0.1400 0.1450 91,500 +0.00(+3.57%)
Apr 11, 2016 0.1450 0.1450 0.1400 0.1400 203,000 -0.00(-3.45%)
Apr 08, 2016 0.1450 0.1450 0.1400 0.1450 164,000 +0.00(+3.57%)
Apr 07, 2016 0.1350 0.1400 0.1300 0.1400 180,694 +0.01(+3.70%)
Apr 06, 2016 0.1300 0.1350 0.1300 0.1350 35,000 +0.01(+3.85%)
Apr 05, 2016 0.1300 0.1350 0.1300 0.1300 249,200 +0.01(+4.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
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.