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 (%)
Aug 31, 2021 0.7100 0.7200 0.7100 0.7100 64,345 -0.01(-1.39%)
Aug 30, 2021 0.7200 0.7300 0.7100 0.7200 61,351 -0.01(-1.37%)
Aug 27, 2021 0.7100 0.7300 0.7000 0.7300 56,002 +0.01(+1.39%)
Aug 26, 2021 0.7200 0.7200 0.7100 0.7200 36,555 +0.00(+0.00%)
Aug 25, 2021 0.7400 0.7400 0.7100 0.7200 83,545 -0.02(-2.70%)
Aug 24, 2021 0.7500 0.7500 0.7300 0.7400 79,471 -0.01(-1.33%)
Aug 23, 2021 0.7300 0.7500 0.7000 0.7500 110,283 +0.04(+5.63%)
Aug 20, 2021 0.6800 0.7200 0.6800 0.7100 129,435 +0.04(+5.97%)
Aug 19, 2021 0.7400 0.7400 0.6600 0.6700 361,631 -0.06(-8.22%)
Aug 18, 2021 0.7000 0.7300 0.6900 0.7300 126,144 +0.03(+4.29%)
Aug 17, 2021 0.7600 0.7600 0.6900 0.7000 397,806 -0.06(-7.89%)
Aug 16, 2021 0.7800 0.7800 0.7400 0.7600 134,620 -0.02(-2.56%)
Aug 13, 2021 0.8000 0.8000 0.7400 0.7800 119,397 +0.00(+0.00%)
Aug 12, 2021 0.7400 0.8000 0.7300 0.7800 218,189 +0.05(+6.85%)
Aug 11, 2021 0.7300 0.7400 0.7300 0.7300 77,049 +0.02(+2.82%)
Aug 10, 2021 0.7200 0.7300 0.6900 0.7100 202,348 +0.00(+0.00%)
Aug 09, 2021 0.7100 0.7100 0.6700 0.7100 243,784 +0.02(+2.90%)
Aug 06, 2021 0.6700 0.6900 0.6600 0.6900 162,319 +0.02(+2.99%)
Aug 05, 2021 0.6800 0.6800 0.6600 0.6700 164,951 -0.01(-1.47%)
Aug 04, 2021 0.6600 0.6800 0.6500 0.6800 195,102 +0.03(+4.62%)
Aug 03, 2021 0.6700 0.6700 0.6400 0.6500 131,936 -0.01(-1.52%)
Jul 30, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Jul 29, 2021 0.6700 0.6700 0.6400 0.6400 195,659 -0.03(-4.48%)
Jul 28, 2021 0.6900 0.6900 0.6500 0.6700 163,792 +0.01(+1.52%)
Jul 27, 2021 0.6700 0.6900 0.6200 0.6600 695,759 -0.07(-9.59%)
Jul 26, 2021 0.7400 0.7400 0.7300 0.7300 46,161 -0.01(-1.35%)
Jul 23, 2021 0.7600 0.7600 0.7400 0.7400 53,800 -0.01(-1.33%)
Jul 22, 2021 0.7600 0.7600 0.7400 0.7500 97,816 +0.00(+0.00%)
Jul 21, 2021 0.7600 0.7600 0.7200 0.7500 50,817 +0.02(+2.74%)
Jul 20, 2021 0.7200 0.7400 0.7200 0.7300 40,736 +0.03(+4.29%)
Jul 19, 2021 0.7000 0.7300 0.6800 0.7000 280,371 +0.01(+1.45%)
Jul 16, 2021 0.7500 0.7500 0.6800 0.6900 293,588 -0.05(-6.76%)
Jul 15, 2021 0.7500 0.7800 0.7300 0.7400 279,061 -0.01(-1.33%)
Jul 14, 2021 0.7400 0.7600 0.7300 0.7500 143,101 +0.01(+1.35%)
Jul 13, 2021 0.7200 0.7400 0.7100 0.7400 167,696 +0.03(+4.23%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7100 158,198 -0.01(-1.39%)
Jul 09, 2021 0.7300 0.7300 0.6900 0.7200 99,378 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7500 0.7200 0.7200 70,785 -0.03(-4.00%)
Jul 07, 2021 0.7500 0.7600 0.7400 0.7500 129,298 -0.01(-1.32%)
Jul 06, 2021 0.7600 0.7600 0.7500 0.7600 41,658 -0.01(-1.30%)
Jul 05, 2021 0.7700 0.7700 0.7500 0.7700 50,667 +0.00(+0.00%)
Jul 02, 2021 0.7200 0.7700 0.7200 0.7700 157,934 +0.05(+6.94%)
Jun 30, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 29, 2021 0.7100 0.7300 0.7100 0.7100 53,620 +0.01(+1.43%)
Jun 28, 2021 0.6800 0.7100 0.6600 0.7000 178,419 +0.03(+4.48%)
Jun 25, 2021 0.7000 0.7100 0.6600 0.6700 214,311 -0.02(-2.90%)
Jun 24, 2021 0.7300 0.7300 0.6800 0.6900 200,645 -0.03(-4.17%)
Jun 23, 2021 0.7400 0.7400 0.7200 0.7200 84,393 -0.02(-2.70%)
Jun 22, 2021 0.7500 0.7500 0.7300 0.7400 55,494 +0.00(+0.00%)
Jun 21, 2021 0.7300 0.7500 0.7300 0.7400 98,139 +0.01(+1.37%)
Jun 18, 2021 0.7500 0.7500 0.7200 0.7300 42,932 -0.02(-2.67%)
Jun 17, 2021 0.7300 0.7500 0.7300 0.7500 65,879 +0.02(+2.74%)
Jun 16, 2021 0.7400 0.7400 0.7200 0.7300 38,338 -0.01(-1.35%)
Jun 15, 2021 0.7300 0.7600 0.7300 0.7400 101,406 +0.02(+2.78%)
Jun 14, 2021 0.7100 0.7400 0.7100 0.7200 97,394 +0.01(+1.41%)
Jun 11, 2021 0.7000 0.7200 0.7000 0.7100 75,256 +0.02(+2.90%)
Jun 10, 2021 0.7100 0.7100 0.6800 0.6900 191,751 -0.03(-4.17%)
Jun 09, 2021 0.7400 0.7400 0.7200 0.7200 195,888 +0.00(+0.00%)
Jun 08, 2021 0.7200 0.7300 0.7100 0.7200 44,183 +0.00(+0.00%)
Jun 07, 2021 0.7400 0.7400 0.7100 0.7200 123,533 -0.02(-2.70%)
Jun 04, 2021 0.7400 0.7400 0.7200 0.7400 126,823 -0.01(-1.33%)
Jun 03, 2021 0.7600 0.7700 0.7400 0.7500 154,364 -0.01(-1.32%)
Jun 02, 2021 0.7500 0.7700 0.7500 0.7600 48,141 +0.01(+1.33%)
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.