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: 1:07 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 (%)
Jul 31, 2023 0.3600 0.3600 0.3500 0.3500 44,650 -0.01(-2.78%)
Jul 28, 2023 0.3700 0.3700 0.3600 0.3600 32,001 -0.01(-2.70%)
Jul 27, 2023 0.3700 0.3700 0.3650 0.3700 52,721 +0.00(+0.00%)
Jul 26, 2023 0.3750 0.3800 0.3650 0.3700 141,300 -0.01(-2.63%)
Jul 25, 2023 0.3700 0.3850 0.3600 0.3800 163,455 +0.01(+2.70%)
Jul 24, 2023 0.3850 0.3900 0.3700 0.3700 155,380 -0.01(-2.63%)
Jul 21, 2023 0.3700 0.3850 0.3500 0.3800 248,778 +0.02(+4.11%)
Jul 20, 2023 0.3750 0.3750 0.3650 0.3650 63,283 +0.00(+0.00%)
Jul 19, 2023 0.3700 0.3800 0.3600 0.3650 574,168 +0.01(+1.39%)
Jul 18, 2023 0.3800 0.3800 0.3550 0.3600 126,808 -0.02(-4.00%)
Jul 17, 2023 0.3700 0.3800 0.3700 0.3750 43,200 +0.01(+1.35%)
Jul 14, 2023 0.3650 0.3750 0.3600 0.3700 90,043 +0.00(+0.00%)
Jul 13, 2023 0.3700 0.3800 0.3600 0.3700 134,640 +0.01(+1.37%)
Jul 12, 2023 0.3700 0.3700 0.3650 0.3650 14,500 +0.01(+1.39%)
Jul 11, 2023 0.3800 0.3900 0.3500 0.3600 256,508 -0.02(-5.26%)
Jul 10, 2023 0.3850 0.3900 0.3650 0.3800 87,750 -0.01(-1.30%)
Jul 07, 2023 0.4050 0.4050 0.3800 0.3850 47,922 -0.02(-3.75%)
Jul 06, 2023 0.4050 0.4050 0.4000 0.4000 8,600 +0.00(+0.00%)
Jul 05, 2023 0.3950 0.4000 0.3950 0.4000 10,500 +0.01(+2.56%)
Jul 04, 2023 0.3950 0.4000 0.3850 0.3900 11,560 +0.00(+0.00%)
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 +0.05(+13.75%)
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%)
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.