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: 3:32 PM EDT, May 31, 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 (%)
May 31, 2024 0.6900 0.7000 0.6900 0.6900 9,500 +0.00(+0.00%)
May 30, 2024 0.6900 0.7000 0.6800 0.6900 33,655 +0.00(+0.00%)
May 29, 2024 0.6900 0.7000 0.6800 0.6900 136,172 +0.00(+0.00%)
May 28, 2024 0.6900 0.7000 0.6900 0.6900 79,359 +0.01(+1.47%)
May 27, 2024 0.6800 0.6900 0.6800 0.6800 31,611 +0.00(+0.00%)
May 24, 2024 0.6900 0.7000 0.6800 0.6800 31,510 -0.01(-1.45%)
May 23, 2024 0.6900 0.6900 0.6900 0.6900 10,100 +0.00(+0.00%)
May 22, 2024 0.7000 0.7000 0.6900 0.6900 50,472 -0.02(-2.13%)
May 21, 2024 0.7200 0.7200 0.7000 0.7050 74,136 -0.01(-0.70%)
May 17, 2024 0.7100 0 +0.01(+1.43%)
May 16, 2024 0.7200 0.7300 0.7000 0.7000 78,844 -0.02(-2.78%)
May 15, 2024 0.7100 0.7300 0.7000 0.7200 159,500 +0.01(+1.41%)
May 14, 2024 0.6900 0.7200 0.6900 0.7100 72,960 +0.02(+2.90%)
May 13, 2024 0.7100 0.7100 0.6900 0.6900 44,387 -0.01(-1.43%)
May 10, 2024 0.6900 0.7000 0.6900 0.7000 127,848 -0.01(-1.41%)
May 09, 2024 0.7100 0.7100 0.7000 0.7100 70,082 +0.02(+2.90%)
May 08, 2024 0.7200 0.7200 0.6900 0.6900 92,086 +0.00(+0.00%)
May 07, 2024 0.6900 0.7100 0.6900 0.6900 96,878 +0.00(+0.00%)
May 06, 2024 0.7000 0.7000 0.6800 0.6900 43,156 +0.00(+0.00%)
May 03, 2024 0.7000 0.7000 0.6600 0.6900 119,987 -0.01(-1.43%)
May 02, 2024 0.6700 0.7100 0.6600 0.7000 243,444 +0.02(+2.94%)
May 01, 2024 0.7100 0.7100 0.6700 0.6800 147,199 -0.01(-1.45%)
Apr 30, 2024 0.7000 0.7500 0.6900 0.6900 164,760 -0.01(-1.43%)
Apr 29, 2024 0.7200 0.7200 0.6800 0.7000 582,125 -0.06(-7.89%)
Apr 26, 2024 0.7400 0.7600 0.7400 0.7600 131,817 +0.01(+1.33%)
Apr 25, 2024 0.7700 0.7700 0.7400 0.7500 49,514 -0.02(-2.60%)
Apr 24, 2024 0.7800 0.7900 0.7400 0.7700 82,241 +0.00(+0.00%)
Apr 23, 2024 0.7700 0.7800 0.7600 0.7700 117,437 +0.01(+1.32%)
Apr 22, 2024 0.7200 0.7700 0.7100 0.7600 144,286 +0.04(+5.56%)
Apr 19, 2024 0.7200 0.7300 0.7100 0.7200 81,985 +0.00(+0.00%)
Apr 18, 2024 0.6700 0.7600 0.6700 0.7200 141,785 +0.06(+9.09%)
Apr 17, 2024 0.7100 0.7200 0.6600 0.6600 143,736 -0.04(-5.71%)
Apr 16, 2024 0.7400 0.7400 0.6900 0.7000 312,901 -0.03(-4.11%)
Apr 15, 2024 0.7500 0.7600 0.7200 0.7300 260,325 -0.02(-2.67%)
Apr 12, 2024 0.7600 0.7600 0.7100 0.7500 126,113 +0.01(+1.35%)
Apr 11, 2024 0.8000 0.8000 0.7200 0.7400 309,496 -0.04(-5.13%)
Apr 10, 2024 0.8000 0.8100 0.7700 0.7800 274,899 -0.04(-4.88%)
Apr 09, 2024 0.8400 0.8500 0.8000 0.8200 268,028 -0.04(-4.65%)
Apr 08, 2024 0.8100 0.8700 0.8100 0.8600 422,098 +0.04(+4.88%)
Apr 05, 2024 0.7900 0.8200 0.7800 0.8200 276,326 +0.04(+5.13%)
Apr 04, 2024 0.7900 0.7900 0.7700 0.7800 81,657 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7900 0.7700 0.7800 82,516 +0.01(+1.30%)
Apr 02, 2024 0.8000 0.8100 0.7700 0.7700 269,622 -0.03(-3.75%)
Apr 01, 2024 0.7700 0.8200 0.7700 0.8000 146,206 +0.01(+1.27%)
Mar 28, 2024 0.7900 0 +0.01(+1.28%)
Mar 27, 2024 0.7900 0.7900 0.7600 0.7800 222,241 -0.01(-1.27%)
Mar 26, 2024 0.7900 0.8000 0.7700 0.7900 165,906 +0.00(+0.00%)
Mar 25, 2024 0.7700 0.8100 0.7700 0.7900 371,479 +0.02(+2.60%)
Mar 22, 2024 0.6800 0.7800 0.6700 0.7700 602,479 +0.10(+14.93%)
Mar 21, 2024 0.6800 0.6800 0.6600 0.6700 72,970 +0.01(+1.52%)
Mar 20, 2024 0.6700 0.6700 0.6600 0.6600 21,215 +0.00(+0.00%)
Mar 19, 2024 0.6700 0.6800 0.6600 0.6600 67,112 -0.01(-1.49%)
Mar 18, 2024 0.6700 0.6700 0.6600 0.6700 21,270 +0.01(+1.52%)
Mar 15, 2024 0.6600 0.6800 0.6500 0.6600 211,861 +0.00(+0.00%)
Mar 14, 2024 0.7200 0.7200 0.6500 0.6600 329,223 -0.05(-7.04%)
Mar 13, 2024 0.7200 0.7300 0.7100 0.7100 40,500 -0.01(-1.39%)
Mar 12, 2024 0.7100 0.7200 0.6900 0.7200 83,965 +0.03(+4.35%)
Mar 11, 2024 0.7400 0.7400 0.6600 0.6900 152,429 -0.05(-6.76%)
Mar 08, 2024 0.7700 0.7700 0.7400 0.7400 114,713 -0.01(-1.33%)
Mar 07, 2024 0.7000 0.7600 0.6800 0.7500 339,763 +0.06(+8.70%)
Mar 06, 2024 0.7000 0.7100 0.6800 0.6900 87,415 +0.00(+0.00%)
Mar 05, 2024 0.6800 0.7100 0.6600 0.6900 163,309 +0.01(+1.47%)
Mar 04, 2024 0.6800 0.6900 0.6700 0.6800 42,872 -0.01(-1.45%)
Mar 01, 2024 0.6500 0.7100 0.6500 0.6900 325,558 +0.04(+6.15%)
Feb 29, 2024 0.6200 0.6800 0.6200 0.6500 199,350 +0.04(+6.56%)
Feb 28, 2024 0.6100 0.6200 0.6000 0.6100 38,537 +0.00(+0.00%)
Feb 27, 2024 0.6100 0.6200 0.6000 0.6100 101,500 +0.00(+0.00%)
Feb 26, 2024 0.6200 0.6200 0.6100 0.6100 63,050 -0.01(-1.61%)
Feb 23, 2024 0.6300 0.6300 0.6100 0.6200 55,345 -0.01(-1.59%)
Feb 22, 2024 0.6500 0.6500 0.6200 0.6300 73,711 -0.02(-3.08%)
Feb 21, 2024 0.6600 0.6600 0.6500 0.6500 56,648 +0.00(+0.00%)
Feb 20, 2024 0.6600 0.6700 0.6500 0.6500 77,331 -0.02(-2.99%)
Feb 16, 2024 0.6700 0 -0.01(-1.47%)
Feb 15, 2024 0.6400 0.6900 0.6400 0.6800 193,752 +0.04(+6.25%)
Feb 14, 2024 0.5900 0.6400 0.5900 0.6400 77,599 +0.05(+8.47%)
Feb 13, 2024 0.6200 0.6200 0.5800 0.5900 232,872 -0.03(-4.84%)
Feb 12, 2024 0.6300 0.6400 0.6100 0.6200 119,293 -0.02(-3.13%)
Feb 09, 2024 0.6500 0.6500 0.6100 0.6400 182,439 -0.02(-3.03%)
Feb 08, 2024 0.7000 0.7000 0.6600 0.6600 177,345 -0.04(-5.71%)
Feb 07, 2024 0.7000 0.7000 0.6900 0.7000 157,395 -0.01(-1.41%)
Feb 06, 2024 0.6900 0.7300 0.6800 0.7100 357,638 +0.04(+5.97%)
Feb 05, 2024 0.6400 0.7100 0.6400 0.6700 542,864 +0.02(+3.08%)
Feb 02, 2024 0.6400 0.6900 0.6300 0.6500 374,569 +0.01(+1.56%)
Feb 01, 2024 0.5900 0.6400 0.5900 0.6400 279,258 +0.05(+8.47%)
Jan 31, 2024 0.5900 0.5900 0.5700 0.5900 133,751 +0.01(+1.72%)
Jan 30, 2024 0.6400 0.6400 0.5800 0.5800 376,765 -0.05(-7.94%)
Jan 29, 2024 0.5500 0.6500 0.5500 0.6300 861,302 +0.13(+26.00%)
Jan 26, 2024 0.4950 0.5100 0.4950 0.5000 52,248 +0.01(+2.04%)
Jan 25, 2024 0.5200 0.5200 0.4900 0.4900 75,500 -0.02(-3.92%)
Jan 24, 2024 0.5100 0.5100 0.5000 0.5100 64,500 +0.01(+2.00%)
Jan 23, 2024 0.5200 0.5200 0.5000 0.5000 35,497 -0.01(-1.96%)
Jan 22, 2024 0.4950 0.5300 0.4950 0.5100 71,050 +0.02(+3.03%)
Jan 19, 2024 0.4850 0.5100 0.4850 0.4950 73,989 +0.01(+2.06%)
Jan 18, 2024 0.4900 0.4900 0.4800 0.4850 51,735 +0.00(+0.00%)
Jan 17, 2024 0.4900 0.4900 0.4800 0.4850 32,529 +0.00(+0.00%)
Jan 16, 2024 0.5000 0.5100 0.4850 0.4850 98,003 -0.02(-3.00%)
Jan 15, 2024 0.5100 0.5100 0.5000 0.5000 51,200 +0.00(+0.00%)
Jan 12, 2024 0.5100 0.5100 0.4850 0.5000 112,860 -0.01(-1.96%)
Jan 11, 2024 0.5200 0.5200 0.5000 0.5100 58,550 +0.00(+0.00%)
Jan 10, 2024 0.5100 0.5300 0.5000 0.5100 111,705 +0.00(+0.00%)
Jan 09, 2024 0.5100 0.5200 0.5000 0.5100 38,719 +0.01(+2.00%)
Jan 08, 2024 0.5300 0.5300 0.5000 0.5000 136,313 -0.03(-5.66%)
Jan 05, 2024 0.5200 0.5300 0.5200 0.5300 99,665 +0.02(+3.92%)
Jan 04, 2024 0.4950 0.5300 0.4950 0.5100 153,650 +0.03(+6.25%)
Jan 03, 2024 0.4950 0.5000 0.4750 0.4800 147,601 -0.02(-4.00%)
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.