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 (%)
May 31, 2022 0.3500 0.3600 0.3400 0.3400 58,200 -0.01(-4.23%)
May 30, 2022 0.3550 0.3750 0.3550 0.3550 25,436 +0.00(+0.00%)
May 27, 2022 0.3600 0.3700 0.3500 0.3550 22,500 +0.00(+0.00%)
May 26, 2022 0.3450 0.3650 0.3450 0.3550 40,500 +0.01(+4.41%)
May 25, 2022 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 24, 2022 0.3450 0.3500 0.3400 0.3500 52,450 +0.00(+0.00%)
May 20, 2022 0.3500 0 -0.01(-2.78%)
May 19, 2022 0.3450 0.3600 0.3400 0.3600 17,092 +0.02(+4.35%)
May 18, 2022 0.3650 0.3650 0.3350 0.3450 47,500 -0.02(-4.17%)
May 17, 2022 0.3750 0.3800 0.3600 0.3600 68,254 +0.00(+0.00%)
May 16, 2022 0.3650 0.3700 0.3500 0.3600 63,650 +0.02(+4.35%)
May 13, 2022 0.3600 0.3800 0.3450 0.3450 209,514 -0.01(-1.43%)
May 12, 2022 0.3500 0.3600 0.3350 0.3500 36,239 +0.00(+0.00%)
May 11, 2022 0.3450 0.3500 0.3250 0.3500 273,720 +0.01(+1.45%)
May 10, 2022 0.3850 0.3850 0.3400 0.3450 121,443 -0.03(-8.00%)
May 09, 2022 0.3800 0.3800 0.3550 0.3750 156,066 +0.01(+1.35%)
May 06, 2022 0.4000 0.4000 0.3600 0.3700 370,884 -0.03(-6.33%)
May 05, 2022 0.4150 0.4250 0.3850 0.3950 80,070 -0.02(-4.82%)
May 04, 2022 0.3800 0.4150 0.3700 0.4150 71,402 +0.04(+10.67%)
May 03, 2022 0.3850 0.3850 0.3700 0.3750 52,620 -0.01(-2.60%)
May 02, 2022 0.4200 0.4200 0.3800 0.3850 146,740 -0.03(-8.33%)
Apr 29, 2022 0.4650 0.4650 0.4200 0.4200 300,775 -0.03(-5.62%)
Apr 28, 2022 0.4300 0.4500 0.4200 0.4450 88,645 +0.00(+0.00%)
Apr 27, 2022 0.4500 0.4500 0.4350 0.4450 252,032 -0.01(-1.11%)
Apr 26, 2022 0.4800 0.4900 0.4500 0.4500 245,548 -0.02(-5.26%)
Apr 25, 2022 0.4800 0.5100 0.4750 0.4750 338,295 -0.03(-5.00%)
Apr 22, 2022 0.5100 0.5100 0.5000 0.5000 26,302 -0.02(-3.85%)
Apr 21, 2022 0.5300 0.5300 0.5100 0.5200 59,452 +0.00(+0.00%)
Apr 20, 2022 0.5500 0.5500 0.5000 0.5200 146,239 -0.01(-1.89%)
Apr 19, 2022 0.5600 0.5600 0.5300 0.5300 229,875 -0.02(-3.64%)
Apr 18, 2022 0.4900 0.5700 0.4900 0.5500 280,401 +0.05(+10.00%)
Apr 14, 2022 0.5000 0 +0.04(+9.89%)
Apr 13, 2022 0.4750 0.4750 0.4550 0.4550 79,618 -0.02(-4.21%)
Apr 12, 2022 0.5200 0.5200 0.4700 0.4750 218,605 -0.05(-8.65%)
Apr 11, 2022 0.5400 0.5400 0.4900 0.5200 315,310 -0.02(-3.70%)
Apr 08, 2022 0.5500 0.5600 0.5200 0.5400 230,470 +0.00(+0.00%)
Apr 07, 2022 0.5200 0.5500 0.5200 0.5400 85,574 +0.02(+3.85%)
Apr 06, 2022 0.5600 0.5700 0.5200 0.5200 213,357 -0.04(-7.14%)
Apr 05, 2022 0.6000 0.6000 0.5600 0.5600 131,558 -0.05(-8.20%)
Apr 04, 2022 0.5300 0.6100 0.5300 0.6100 261,252 +0.08(+15.09%)
Apr 01, 2022 0.5100 0.5500 0.5100 0.5300 278,321 +0.04(+8.16%)
Mar 31, 2022 0.4850 0.5100 0.4850 0.4900 245,957 +0.02(+3.16%)
Mar 30, 2022 0.4500 0.4850 0.4500 0.4750 167,813 +0.03(+6.74%)
Mar 29, 2022 0.4500 0.4550 0.4450 0.4450 90,701 +0.00(+0.00%)
Mar 28, 2022 0.4250 0.4450 0.4200 0.4450 192,961 +0.02(+4.71%)
Mar 25, 2022 0.4450 0.4450 0.4100 0.4250 156,104 -0.01(-1.16%)
Mar 24, 2022 0.4400 0.4400 0.4300 0.4300 19,394 +0.00(+0.00%)
Mar 23, 2022 0.4500 0.4500 0.4250 0.4300 52,203 -0.02(-4.44%)
Mar 22, 2022 0.4400 0.4600 0.4400 0.4500 124,500 +0.02(+4.65%)
Mar 21, 2022 0.4400 0.4600 0.4300 0.4300 108,315 -0.03(-5.49%)
Mar 18, 2022 0.4350 0.4600 0.4050 0.4550 180,499 +0.03(+5.81%)
Mar 17, 2022 0.3600 0.4300 0.3600 0.4300 303,065 +0.08(+21.13%)
Mar 16, 2022 0.3500 0.3600 0.3500 0.3550 207,047 +0.01(+4.41%)
Mar 15, 2022 0.3350 0.3450 0.3350 0.3400 110,500 +0.01(+3.03%)
Mar 14, 2022 0.3500 0.3500 0.3300 0.3300 258,500 +0.01(+1.54%)
Mar 11, 2022 0.3550 0.3550 0.3250 0.3250 239,438 -0.02(-7.14%)
Mar 10, 2022 0.3400 0.3650 0.3350 0.3500 206,905 +0.02(+7.69%)
Mar 09, 2022 0.2900 0.3350 0.2850 0.3250 364,500 +0.04(+16.07%)
Mar 08, 2022 0.2850 0.2850 0.2800 0.2800 115,712 -0.00(-1.75%)
Mar 07, 2022 0.2850 0.2950 0.2850 0.2850 177,883 -0.01(-1.72%)
Mar 04, 2022 0.2900 0.2950 0.2900 0.2900 28,689 +0.00(+0.00%)
Mar 03, 2022 0.2950 0.3000 0.2900 0.2900 81,904 -0.01(-1.69%)
Mar 02, 2022 0.2900 0.3000 0.2850 0.2950 107,754 +0.00(+0.00%)
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.