Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.7000 -0.0100 (-1.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2022 0.3100 0.3100 0.2900 0.2950 95,615 -0.02(-4.84%)
Feb 28, 2022 0.3100 0.3150 0.3100 0.3100 23,194 +0.00(+0.00%)
Feb 25, 2022 0.3100 0.3150 0.3050 0.3100 50,085 +0.01(+3.33%)
Feb 24, 2022 0.3000 0.3000 0.2800 0.3000 243,434 +0.00(+0.00%)
Feb 23, 2022 0.3150 0.3150 0.2950 0.3000 156,995 -0.01(-3.23%)
Feb 22, 2022 0.3350 0.3400 0.3100 0.3100 320,151 -0.03(-7.46%)
Feb 18, 2022 0.3350 0 -0.01(-2.90%)
Feb 17, 2022 0.3500 0.3500 0.3450 0.3450 17,825 -0.01(-1.43%)
Feb 16, 2022 0.3400 0.3500 0.3400 0.3500 85,828 +0.01(+2.94%)
Feb 15, 2022 0.3450 0.3450 0.3400 0.3400 49,380 -0.00(-1.45%)
Feb 14, 2022 0.3500 0.3500 0.3450 0.3450 59,261 +0.00(+0.00%)
Feb 11, 2022 0.3550 0.3550 0.3350 0.3450 137,314 -0.03(-6.76%)
Feb 10, 2022 0.3600 0.3700 0.3500 0.3700 138,030 +0.00(+0.00%)
Feb 09, 2022 0.3700 0.3800 0.3550 0.3700 115,937 +0.01(+1.37%)
Feb 08, 2022 0.3750 0.3750 0.3600 0.3650 98,796 -0.01(-1.35%)
Feb 07, 2022 0.3800 0.3850 0.3600 0.3700 163,619 -0.01(-2.63%)
Feb 04, 2022 0.3700 0.3900 0.3700 0.3800 218,861 +0.01(+2.70%)
Feb 03, 2022 0.3950 0.3700 0.3700 74,898 -0.02(-3.90%)
Feb 02, 2022 0.4250 0.4250 0.3800 0.3850 190,876 -0.02(-3.75%)
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.