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

Gatekeeper Systems Inc (TSV: GSI )

0.6800 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 0.2150 0.2150 0.2000 0.2100 141,810 +0.00(+0.00%)
Oct 28, 2022 0.2250 0.2250 0.2000 0.2100 227,100 -0.02(-6.67%)
Oct 27, 2022 0.2350 0.2350 0.2250 0.2250 43,040 -0.01(-4.26%)
Oct 26, 2022 0.2500 0.2500 0.2350 0.2350 33,016 -0.02(-6.00%)
Oct 25, 2022 0.2600 0.2600 0.2400 0.2500 131,416 -0.01(-1.96%)
Oct 24, 2022 0.2800 0.2800 0.2500 0.2550 152,186 -0.02(-5.56%)
Oct 21, 2022 0.2500 0.2800 0.2400 0.2700 131,875 +0.02(+8.00%)
Oct 20, 2022 0.2500 0.2550 0.2500 0.2500 44,043 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2600 0.2500 0.2500 82,900 +0.01(+2.04%)
Oct 18, 2022 0.2300 0.2450 0.2200 0.2450 147,500 +0.02(+8.89%)
Oct 17, 2022 0.2150 0.2250 0.2050 0.2250 32,595 +0.02(+9.76%)
Oct 13, 2022 0.2050 380 +0.00(+0.00%)
Oct 12, 2022 0.2050 0.2050 0.1950 0.2050 39,353 +0.00(+0.00%)
Oct 11, 2022 0.2100 0.2100 0.1900 0.2050 161,259 -0.01(-4.65%)
Oct 07, 2022 0.2150 0 +0.00(+0.00%)
Oct 06, 2022 0.2200 0.2200 0.2100 0.2150 13,001 -0.01(-2.27%)
Oct 05, 2022 0.2300 0.2300 0.2200 0.2200 23,439 -0.01(-6.38%)
Oct 04, 2022 0.2400 0.2400 0.2350 0.2350 57,539 -0.01(-2.08%)
Oct 03, 2022 0.2250 0.2400 0.2200 0.2400 138,550 +0.01(+4.35%)
Sep 30, 2022 0.2250 0.2350 0.2250 0.2300 16,510 +0.01(+2.22%)
Sep 29, 2022 0.2300 0.2400 0.2250 0.2250 36,092 -0.01(-2.17%)
Sep 28, 2022 0.2000 0.2300 0.1900 0.2300 89,031 +0.04(+17.95%)
Sep 27, 2022 0.2050 0.2050 0.1850 0.1950 350,500 -0.01(-2.50%)
Sep 26, 2022 0.2100 0.2100 0.2000 0.2000 49,502 -0.01(-4.76%)
Sep 23, 2022 0.2300 0.2300 0.2050 0.2100 152,999 -0.02(-8.70%)
Sep 22, 2022 0.2450 0.2450 0.2250 0.2300 134,028 -0.01(-4.17%)
Sep 21, 2022 0.2450 0.2450 0.2300 0.2400 180,806 -0.01(-2.04%)
Sep 20, 2022 0.2450 0.2500 0.2400 0.2450 53,424 +0.00(+0.00%)
Sep 19, 2022 0.2500 0.2500 0.2350 0.2450 59,702 -0.01(-2.00%)
Sep 16, 2022 0.2550 0.2550 0.2450 0.2500 72,270 -0.01(-1.96%)
Sep 15, 2022 0.2600 0.2600 0.2500 0.2550 37,242 -0.01(-1.92%)
Sep 14, 2022 0.2650 0.2650 0.2600 0.2600 4,501 +0.00(+0.00%)
Sep 13, 2022 0.2630 0.2650 0.2550 0.2600 11,500 +0.00(+0.00%)
Sep 12, 2022 0.2600 0.2600 0.2600 0.2600 29,001 +0.01(+1.96%)
Sep 09, 2022 0.2650 0.2650 0.2500 0.2550 27,000 -0.01(-3.77%)
Sep 08, 2022 0.2700 0.2700 0.2580 0.2650 46,500 -0.01(-3.64%)
Sep 07, 2022 0.2600 0.2800 0.2600 0.2750 71,002 +0.02(+7.84%)
Sep 06, 2022 0.2500 0.2600 0.2400 0.2550 300,433 +0.00(+0.00%)
Sep 02, 2022 0.2550 0 -0.02(-7.27%)
Sep 01, 2022 0.2750 0.2750 0.2600 0.2750 69,000 +0.00(+0.00%)
Aug 31, 2022 0.2750 0.2750 0.2700 0.2750 54,758 +0.01(+1.85%)
Aug 30, 2022 0.2800 0.2800 0.2700 0.2700 8,250 -0.01(-3.57%)
Aug 29, 2022 0.2800 0.2800 0.2750 0.2800 58,780 +0.00(+0.00%)
Aug 26, 2022 0.2850 0.2850 0.2800 0.2800 34,200 -0.00(-1.75%)
Aug 25, 2022 0.2800 0.2850 0.2800 0.2850 68,000 +0.00(+0.00%)
Aug 24, 2022 0.2900 0.2900 0.2800 0.2850 57,500 -0.01(-1.72%)
Aug 23, 2022 0.2950 0.2950 0.2750 0.2900 110,400 +0.00(+0.00%)
Aug 22, 2022 0.3000 0.3000 0.2900 0.2900 21,150 -0.01(-1.69%)
Aug 19, 2022 0.3100 0.3100 0.2900 0.2950 55,849 +0.01(+1.72%)
Aug 18, 2022 0.3100 0.3100 0.2900 0.2900 51,650 -0.01(-3.33%)
Aug 17, 2022 0.3100 0.3100 0.2900 0.3000 70,700 -0.01(-3.23%)
Aug 16, 2022 0.3050 0.3100 0.3000 0.3100 100,267 +0.02(+5.08%)
Aug 15, 2022 0.3000 0.3050 0.2950 0.2950 46,495 -0.01(-1.67%)
Aug 12, 2022 0.2800 0.3000 0.2800 0.3000 118,819 +0.01(+3.45%)
Aug 11, 2022 0.2950 0.3000 0.2850 0.2900 87,002 -0.01(-1.69%)
Aug 10, 2022 0.3000 0.3000 0.2900 0.2950 76,200 +0.01(+5.36%)
Aug 09, 2022 0.3000 0.3000 0.2800 0.2800 85,015 -0.02(-6.67%)
Aug 08, 2022 0.2900 0.3000 0.2900 0.3000 76,525 +0.02(+5.26%)
Aug 05, 2022 0.2800 0.2850 0.2750 0.2850 41,516 +0.00(+1.79%)
Aug 04, 2022 0.2900 0.2900 0.2700 0.2800 59,007 -0.01(-3.45%)
Aug 03, 2022 0.2900 0.2950 0.2800 0.2900 68,004 +0.00(+0.00%)
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.