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: 10:41 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 (%)
Jun 30, 2023 0.3900 0 -0.02(-6.02%)
Jun 29, 2023 0.4300 0.4300 0.4150 0.4150 18,430 -0.02(-3.49%)
Jun 28, 2023 0.4300 0.4400 0.4300 0.4300 24,500 +0.00(+0.00%)
Jun 27, 2023 0.4350 0.4450 0.4200 0.4300 58,905 -0.01(-1.15%)
Jun 26, 2023 0.4400 0.4400 0.4250 0.4350 33,500 +0.01(+1.16%)
Jun 23, 2023 0.4350 0.4350 0.4250 0.4300 28,375 +0.00(+0.00%)
Jun 22, 2023 0.4300 0.4350 0.4250 0.4300 52,143 +0.00(+0.00%)
Jun 21, 2023 0.4400 0.4450 0.4200 0.4300 68,850 -0.01(-2.27%)
Jun 20, 2023 0.4650 0.4650 0.4350 0.4400 157,203 -0.02(-4.35%)
Jun 19, 2023 0.4650 0.4650 0.4450 0.4600 76,025 +0.01(+1.10%)
Jun 16, 2023 0.4650 0.4650 0.4450 0.4550 65,086 +0.00(+0.00%)
Jun 15, 2023 0.4400 0.4600 0.4400 0.4550 142,900 -0.01(-2.15%)
Jun 14, 2023 0.4750 0.4750 0.4650 0.4650 43,600 -0.00(-1.06%)
Jun 13, 2023 0.4700 0.4700 0.4600 0.4700 122,200 +0.00(+1.08%)
Jun 12, 2023 0.4600 0.4650 0.4550 0.4650 53,592 +0.00(+0.00%)
Jun 09, 2023 0.4850 0.4850 0.4450 0.4650 136,150 +0.00(+0.00%)
Jun 08, 2023 0.4650 0.4750 0.4600 0.4650 46,470 +0.01(+1.09%)
Jun 07, 2023 0.4650 0.4650 0.4550 0.4600 37,000 -0.01(-1.08%)
Jun 06, 2023 0.4800 0.4800 0.4550 0.4650 122,215 -0.01(-2.11%)
Jun 05, 2023 0.4600 0.4750 0.4400 0.4750 129,517 +0.01(+2.15%)
Jun 02, 2023 0.4600 0.4650 0.4400 0.4650 142,400 +0.01(+1.09%)
Jun 01, 2023 0.4200 0.4600 0.4050 0.4600 151,440 +0.04(+9.52%)
May 31, 2023 0.4250 0.4250 0.4100 0.4200 34,200 -0.01(-1.18%)
May 30, 2023 0.4100 0.4300 0.4000 0.4250 77,016 +0.01(+2.41%)
May 29, 2023 0.4100 0.4150 0.4050 0.4150 31,760 -0.01(-2.35%)
May 26, 2023 0.4300 0.4300 0.4000 0.4250 159,601 -0.01(-1.16%)
May 25, 2023 0.4350 0.4350 0.4200 0.4300 76,500 +0.00(+0.00%)
May 24, 2023 0.4600 0.4600 0.4150 0.4300 144,600 -0.03(-6.52%)
May 23, 2023 0.4500 0.5000 0.4500 0.4600 247,330 +0.01(+2.22%)
May 19, 2023 0.4500 0 +0.04(+11.11%)
May 18, 2023 0.3700 0.4050 0.3650 0.4050 213,500 +0.04(+9.46%)
May 17, 2023 0.3850 0.4000 0.3600 0.3700 203,010 -0.02(-3.90%)
May 16, 2023 0.4150 0.4150 0.3850 0.3850 149,980 -0.02(-6.10%)
May 15, 2023 0.4350 0.4400 0.4100 0.4100 72,869 -0.02(-4.65%)
May 12, 2023 0.4250 0.4300 0.4050 0.4300 98,100 +0.01(+2.38%)
May 11, 2023 0.4300 0.4500 0.4150 0.4200 505,240 -0.01(-2.33%)
May 10, 2023 0.4000 0.4450 0.4000 0.4300 350,783 +0.03(+7.50%)
May 09, 2023 0.4050 0.4200 0.3850 0.4000 346,000 +0.00(+0.00%)
May 08, 2023 0.3900 0.4200 0.3700 0.4000 558,700 +0.02(+5.26%)
May 05, 2023 0.4000 0.4150 0.3700 0.3800 421,224 -0.02(-3.80%)
May 04, 2023 0.3700 0.4300 0.3700 0.3950 860,345 +0.04(+11.27%)
May 03, 2023 0.3200 0.3600 0.3200 0.3550 341,428 +0.03(+10.94%)
May 02, 2023 0.3100 0.3200 0.3050 0.3200 56,500 +0.01(+1.59%)
May 01, 2023 0.3100 0.3150 0.3050 0.3150 88,410 +0.01(+3.28%)
Apr 28, 2023 0.3150 0.3200 0.2800 0.3050 314,002 -0.01(-1.61%)
Apr 27, 2023 0.3150 0.3150 0.3050 0.3100 123,405 +0.01(+1.64%)
Apr 26, 2023 0.3050 0.3050 0.3000 0.3050 271,020 +0.00(+0.00%)
Apr 25, 2023 0.3250 0.3250 0.3000 0.3050 374,850 -0.02(-4.69%)
Apr 24, 2023 0.3300 0.3300 0.3100 0.3200 136,703 -0.01(-1.54%)
Apr 21, 2023 0.3400 0.3400 0.3200 0.3250 414,431 -0.02(-5.80%)
Apr 20, 2023 0.3150 0.3650 0.3000 0.3450 943,574 +0.03(+11.29%)
Apr 19, 2023 0.2550 0.3250 0.2500 0.3100 2,280,163 +0.10(+44.19%)
Apr 18, 2023 0.2250 0.2300 0.2150 0.2150 112,200 -0.01(-4.44%)
Apr 17, 2023 0.2300 0.2300 0.2250 0.2250 53,500 +0.00(+0.00%)
Apr 14, 2023 0.2300 0.2350 0.2150 0.2250 193,353 -0.01(-2.17%)
Apr 13, 2023 0.2300 0.2350 0.2300 0.2300 118,170 -0.00(-2.13%)
Apr 12, 2023 0.2200 0.2350 0.2200 0.2350 189,948 +0.02(+9.30%)
Apr 11, 2023 0.2050 0.2200 0.2050 0.2150 190,600 +0.01(+4.88%)
Apr 10, 2023 0.2000 0.2050 0.2000 0.2050 78,242 +0.00(+2.50%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.1950 0.2000 0.1950 0.2000 3,000 +0.01(+2.56%)
Apr 04, 2023 0.2000 0.2000 0.1950 0.1950 21,500 -0.01(-2.50%)
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.