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 (%)
Jul 29, 2022 0.2900 0 -0.02(-6.45%)
Jul 28, 2022 0.3200 0.3200 0.3050 0.3100 15,000 +0.01(+3.33%)
Jul 27, 2022 0.3250 0.3250 0.3000 0.3000 96,100 -0.02(-6.25%)
Jul 26, 2022 0.3150 0.3200 0.3100 0.3200 104,001 +0.00(+0.00%)
Jul 25, 2022 0.3100 0.3200 0.2950 0.3200 89,206 +0.02(+4.92%)
Jul 22, 2022 0.3150 0.3150 0.3050 0.3050 104,482 -0.01(-3.17%)
Jul 21, 2022 0.3150 0.3150 0.3150 0.3150 5,506 +0.01(+1.61%)
Jul 20, 2022 0.3100 0.3150 0.3050 0.3100 80,587 +0.00(+0.00%)
Jul 19, 2022 0.3100 0.3100 0.3100 0.3100 38,030 -0.01(-1.59%)
Jul 18, 2022 0.3200 0.3300 0.3150 0.3150 33,370 +0.01(+1.61%)
Jul 15, 2022 0.3150 0.3150 0.3100 0.3100 12,000 +0.01(+1.64%)
Jul 14, 2022 0.3100 0.3100 0.3000 0.3050 50,000 -0.01(-3.17%)
Jul 13, 2022 0.3150 0.3200 0.3050 0.3150 36,072 +0.00(+0.00%)
Jul 12, 2022 0.3200 0.3200 0.3100 0.3150 26,000 +0.00(+0.00%)
Jul 11, 2022 0.3150 0.3150 0.3100 0.3150 11,000 +0.01(+1.61%)
Jul 08, 2022 0.3000 0.3150 0.3000 0.3100 50,438 +0.02(+5.08%)
Jul 07, 2022 0.3050 0.3100 0.2950 0.2950 151,298 +0.00(+0.00%)
Jul 06, 2022 0.3050 0.3050 0.2900 0.2950 41,300 -0.01(-1.67%)
Jul 05, 2022 0.3100 0.3100 0.2900 0.3000 149,656 -0.01(-3.23%)
Jul 04, 2022 0.3150 0.3200 0.3100 0.3100 20,503 -0.02(-4.62%)
Jun 30, 2022 0.3250 0 +0.00(+0.00%)
Jun 29, 2022 0.3200 0.3250 0.3000 0.3250 105,590 +0.01(+3.17%)
Jun 28, 2022 0.3300 0.3300 0.3100 0.3150 119,171 -0.01(-3.08%)
Jun 27, 2022 0.3400 0.3450 0.3250 0.3250 129,068 -0.01(-1.52%)
Jun 24, 2022 0.3400 0.3450 0.3300 0.3300 175,265 -0.01(-1.49%)
Jun 23, 2022 0.3550 0.3550 0.3300 0.3350 289,995 -0.02(-5.63%)
Jun 22, 2022 0.3650 0.3650 0.3550 0.3550 22,461 -0.01(-2.74%)
Jun 21, 2022 0.3850 0.3900 0.3550 0.3650 155,000 -0.01(-2.67%)
Jun 20, 2022 0.3700 0.3750 0.3700 0.3750 39,558 +0.02(+5.63%)
Jun 17, 2022 0.3500 0.3550 0.3450 0.3550 84,275 +0.01(+1.43%)
Jun 16, 2022 0.3850 0.3850 0.3500 0.3500 144,937 -0.03(-7.89%)
Jun 15, 2022 0.3800 0.3900 0.3700 0.3800 63,473 +0.02(+4.11%)
Jun 14, 2022 0.3800 0.4000 0.3650 0.3650 72,740 -0.02(-3.95%)
Jun 13, 2022 0.4100 0.4100 0.3700 0.3800 93,043 -0.03(-8.43%)
Jun 10, 2022 0.4200 0.4200 0.4000 0.4150 48,500 -0.01(-1.19%)
Jun 09, 2022 0.4250 0.4300 0.4200 0.4200 63,806 +0.01(+2.44%)
Jun 08, 2022 0.4300 0.4350 0.4100 0.4100 94,978 -0.02(-4.65%)
Jun 07, 2022 0.4300 0.4450 0.4250 0.4300 121,344 -0.02(-4.44%)
Jun 06, 2022 0.4900 0.5200 0.4500 0.4500 183,183 -0.02(-4.26%)
Jun 03, 2022 0.4700 0.4800 0.4650 0.4700 158,561 +0.01(+2.17%)
Jun 02, 2022 0.4550 0.4600 0.4400 0.4600 92,175 +0.02(+4.55%)
Jun 01, 2022 0.3750 0.4500 0.3700 0.4400 427,853 +0.10(+29.41%)
May 31, 2022 0.3500 0.3600 0.3400 0.3400 58,200 -0.01(-4.23%)
May 30, 2022 0.3550 0.3750 0.3550 0.3550 25,436 +0.00(+0.00%)
May 27, 2022 0.3600 0.3700 0.3500 0.3550 22,500 +0.00(+0.00%)
May 26, 2022 0.3450 0.3650 0.3450 0.3550 40,500 +0.01(+4.41%)
May 25, 2022 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 24, 2022 0.3450 0.3500 0.3400 0.3500 52,450 +0.00(+0.00%)
May 20, 2022 0.3500 0 -0.01(-2.78%)
May 19, 2022 0.3450 0.3600 0.3400 0.3600 17,092 +0.02(+4.35%)
May 18, 2022 0.3650 0.3650 0.3350 0.3450 47,500 -0.02(-4.17%)
May 17, 2022 0.3750 0.3800 0.3600 0.3600 68,254 +0.00(+0.00%)
May 16, 2022 0.3650 0.3700 0.3500 0.3600 63,650 +0.02(+4.35%)
May 13, 2022 0.3600 0.3800 0.3450 0.3450 209,514 -0.01(-1.43%)
May 12, 2022 0.3500 0.3600 0.3350 0.3500 36,239 +0.00(+0.00%)
May 11, 2022 0.3450 0.3500 0.3250 0.3500 273,720 +0.01(+1.45%)
May 10, 2022 0.3850 0.3850 0.3400 0.3450 121,443 -0.03(-8.00%)
May 09, 2022 0.3800 0.3800 0.3550 0.3750 156,066 +0.01(+1.35%)
May 06, 2022 0.4000 0.4000 0.3600 0.3700 370,884 -0.03(-6.33%)
May 05, 2022 0.4150 0.4250 0.3850 0.3950 80,070 -0.02(-4.82%)
May 04, 2022 0.3800 0.4150 0.3700 0.4150 71,402 +0.04(+10.67%)
May 03, 2022 0.3850 0.3850 0.3700 0.3750 52,620 -0.01(-2.60%)
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.