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 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 13, 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 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%)
Apr 03, 2023 0.2000 0.2000 0.2000 0.2000 60,100 +0.00(+0.00%)
Mar 31, 2023 0.2000 0.2000 0.1950 0.2000 154,837 +0.00(+0.00%)
Mar 30, 2023 0.2000 0.2050 0.2000 0.2000 30,442 +0.00(+0.00%)
Mar 29, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 28, 2023 0.2050 0.2050 0.2000 0.2000 27,000 +0.00(+0.00%)
Mar 27, 2023 0.2000 0.2000 0.2000 0.2000 72,500 +0.01(+2.56%)
Mar 24, 2023 0.1950 0.2000 0.1950 0.1950 44,005 -0.01(-2.50%)
Mar 23, 2023 0.2000 0.2000 0.2000 0.2000 71,500 +0.00(+0.00%)
Mar 22, 2023 0.2000 0.2000 0.1950 0.2000 93,153 +0.01(+2.56%)
Mar 21, 2023 0.2050 0.2050 0.1950 0.1950 155,799 -0.01(-4.88%)
Mar 20, 2023 0.2100 0.2100 0.2050 0.2050 68,470 -0.01(-2.38%)
Mar 17, 2023 0.2100 0.2100 0.2050 0.2100 59,000 +0.01(+2.44%)
Mar 16, 2023 0.2200 0.2200 0.2050 0.2050 80,510 -0.01(-2.38%)
Mar 15, 2023 0.2200 0.2200 0.2100 0.2100 137,475 -0.01(-4.55%)
Mar 14, 2023 0.2300 0.2300 0.2200 0.2200 87,900 -0.01(-4.35%)
Mar 13, 2023 0.2250 0.2300 0.2150 0.2300 204,910 +0.02(+6.98%)
Mar 10, 2023 0.2200 0.2200 0.2100 0.2150 33,500 +0.00(+0.00%)
Mar 09, 2023 0.2200 0.2200 0.2100 0.2150 205,900 +0.00(+0.00%)
Mar 08, 2023 0.2150 0.2200 0.2150 0.2150 38,000 +0.00(+0.00%)
Mar 07, 2023 0.2200 0.2200 0.2000 0.2150 92,620 -0.01(-2.27%)
Mar 06, 2023 0.2250 0.2250 0.2150 0.2200 54,010 +0.00(+0.00%)
Mar 03, 2023 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 02, 2023 0.2200 0.2200 0.2200 0.2200 31,500 +0.01(+2.33%)
Mar 01, 2023 0.2150 0.2200 0.2150 0.2150 45,000 -0.01(-2.27%)
Feb 28, 2023 0.2200 0.2200 0.2050 0.2200 110,555 +0.01(+2.33%)
Feb 27, 2023 0.2150 0.2150 0.2100 0.2150 155,507 +0.00(+0.00%)
Feb 24, 2023 0.2150 0.2250 0.2150 0.2150 211,500 +0.01(+2.38%)
Feb 23, 2023 0.2100 0.2100 0.2050 0.2100 163,050 +0.01(+2.44%)
Feb 22, 2023 0.2200 0.2200 0.2000 0.2050 221,675 -0.01(-4.65%)
Feb 21, 2023 0.2250 0.2250 0.2100 0.2150 170,043 -0.01(-4.44%)
Feb 17, 2023 0.2250 0 +0.01(+2.27%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 34,800 +0.00(+0.00%)
Feb 15, 2023 0.2250 0.2250 0.2200 0.2200 59,510 -0.01(-2.22%)
Feb 14, 2023 0.2300 0.2300 0.2250 0.2250 45,526 +0.00(+0.00%)
Feb 13, 2023 0.2300 0.2300 0.2250 0.2250 63,000 +0.00(+0.00%)
Feb 10, 2023 0.2250 0.2250 0.2200 0.2250 65,000 -0.01(-2.17%)
Feb 09, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Feb 08, 2023 0.2150 0.2200 0.2150 0.2200 133,500 +0.01(+2.33%)
Feb 07, 2023 0.2250 0.2250 0.2150 0.2150 178,509 -0.01(-2.27%)
Feb 06, 2023 0.2300 0.2300 0.2150 0.2200 171,930 -0.01(-2.22%)
Feb 03, 2023 0.2400 0.2400 0.2250 0.2250 126,710 -0.01(-4.26%)
Feb 02, 2023 0.2400 0.2450 0.2300 0.2350 265,450 -0.01(-4.08%)
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.