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: 1:22 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 (%)
Sep 29, 2023 0.3800 0.3850 0.3700 0.3700 24,000 -0.01(-1.33%)
Sep 28, 2023 0.3750 0.3750 0.3650 0.3750 30,000 +0.01(+1.35%)
Sep 27, 2023 0.3700 0.3750 0.3650 0.3700 25,500 +0.00(+0.00%)
Sep 26, 2023 0.3800 0.3800 0.3700 0.3700 105,500 -0.01(-2.63%)
Sep 25, 2023 0.3800 0.3850 0.3800 0.3800 47,500 +0.01(+2.70%)
Sep 22, 2023 0.3800 0.3850 0.3700 0.3700 32,627 -0.01(-1.33%)
Sep 21, 2023 0.3850 0.3950 0.3750 0.3750 20,555 -0.01(-2.60%)
Sep 20, 2023 0.3950 0.3950 0.3850 0.3850 29,000 +0.00(+0.00%)
Sep 19, 2023 0.3950 0.4000 0.3800 0.3850 187,903 +0.00(+0.00%)
Sep 18, 2023 0.3950 0.3950 0.3800 0.3850 8,500 +0.01(+1.32%)
Sep 15, 2023 0.4000 0.4000 0.3750 0.3800 101,115 -0.01(-2.56%)
Sep 14, 2023 0.3850 0.4400 0.3850 0.3900 386,803 +0.05(+13.04%)
Sep 13, 2023 0.3650 0.3700 0.3450 0.3450 35,500 -0.01(-2.82%)
Sep 12, 2023 0.3300 0.3700 0.3300 0.3550 112,556 +0.02(+7.58%)
Sep 11, 2023 0.3350 0.3400 0.3300 0.3300 28,988 -0.01(-2.94%)
Sep 08, 2023 0.3200 0.3500 0.3200 0.3400 161,200 +0.01(+3.03%)
Sep 07, 2023 0.3400 0.3400 0.3200 0.3300 59,711 +0.00(+0.00%)
Sep 06, 2023 0.3350 0.3400 0.3300 0.3300 34,432 -0.01(-1.49%)
Sep 05, 2023 0.3450 0.3550 0.3300 0.3350 87,625 -0.01(-1.47%)
Sep 01, 2023 0.3400 0 +0.01(+3.03%)
Aug 31, 2023 0.3400 0.3400 0.3300 0.3300 34,000 -0.01(-1.49%)
Aug 30, 2023 0.3350 0.3350 0.3350 0.3350 13,500 +0.01(+1.52%)
Aug 29, 2023 0.3500 0.3500 0.3300 0.3300 82,000 +0.01(+1.54%)
Aug 28, 2023 0.3500 0.3500 0.3250 0.3250 107,500 -0.01(-1.52%)
Aug 25, 2023 0.3350 0.3350 0.3250 0.3300 68,000 +0.00(+0.00%)
Aug 24, 2023 0.3350 0.3400 0.3250 0.3300 24,500 -0.01(-1.49%)
Aug 23, 2023 0.3500 0.3500 0.3350 0.3350 102,502 -0.01(-1.47%)
Aug 22, 2023 0.3300 0.3400 0.3300 0.3400 31,015 +0.01(+3.03%)
Aug 21, 2023 0.3500 0.3500 0.3300 0.3300 66,904 -0.02(-5.71%)
Aug 18, 2023 0.3700 0.3700 0.3500 0.3500 33,415 +0.00(+0.00%)
Aug 17, 2023 0.3500 0.3550 0.3500 0.3500 106,244 +0.01(+4.48%)
Aug 16, 2023 0.3200 0.3400 0.3200 0.3350 67,975 +0.01(+3.08%)
Aug 15, 2023 0.3300 0.3400 0.3250 0.3250 88,346 +0.01(+1.56%)
Aug 14, 2023 0.3300 0.3550 0.3200 0.3200 164,920 -0.01(-3.03%)
Aug 11, 2023 0.3300 0.3350 0.3200 0.3300 88,100 +0.01(+3.13%)
Aug 10, 2023 0.3150 0.3300 0.3150 0.3200 67,501 +0.00(+0.00%)
Aug 09, 2023 0.3350 0.3350 0.3200 0.3200 72,100 -0.02(-4.48%)
Aug 08, 2023 0.3400 0.3400 0.3300 0.3350 104,007 +0.00(+0.00%)
Aug 04, 2023 0.3350 0 -0.01(-1.47%)
Aug 03, 2023 0.3450 0.3500 0.3400 0.3400 123,000 -0.00(-1.45%)
Aug 02, 2023 0.3450 0.3500 0.3400 0.3450 87,000 +0.00(+0.00%)
Aug 01, 2023 0.3500 0.3500 0.3400 0.3450 171,451 -0.01(-1.43%)
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%)
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.