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 (%)
Jan 31, 2023 0.2500 0.2500 0.2400 0.2400 58,001 -0.01(-4.00%)
Jan 30, 2023 0.2500 0.2550 0.2450 0.2500 48,100 +0.01(+2.04%)
Jan 27, 2023 0.2500 0.2500 0.2400 0.2450 144,000 -0.02(-7.55%)
Jan 26, 2023 0.2650 0.2650 0.2600 0.2650 124,200 +0.00(+0.00%)
Jan 25, 2023 0.2700 0.2700 0.2650 0.2650 4,000 +0.01(+1.92%)
Jan 24, 2023 0.2700 0.2700 0.2600 0.2600 21,510 -0.01(-1.89%)
Jan 23, 2023 0.2600 0.2650 0.2600 0.2650 13,820 +0.00(+0.00%)
Jan 20, 2023 0.2600 0.2650 0.2600 0.2650 57,000 +0.00(+0.00%)
Jan 19, 2023 0.2700 0.2700 0.2650 0.2650 69,300 +0.00(+0.00%)
Jan 18, 2023 0.2650 0.2650 0.2650 0.2650 26,321 +0.00(+0.00%)
Jan 17, 2023 0.2700 0.2700 0.2500 0.2650 74,050 +0.00(+0.00%)
Jan 16, 2023 0.2650 0.2650 0.2650 0.2650 12,100 +0.00(+0.00%)
Jan 13, 2023 0.2500 0.2700 0.2500 0.2650 98,000 +0.02(+6.00%)
Jan 12, 2023 0.2600 0.2600 0.2500 0.2500 74,960 -0.01(-3.85%)
Jan 11, 2023 0.2500 0.2600 0.2500 0.2600 49,000 +0.01(+4.00%)
Jan 10, 2023 0.2450 0.2500 0.2450 0.2500 8,900 +0.00(+0.00%)
Jan 09, 2023 0.2550 0.2550 0.2500 0.2500 23,702 +0.00(+0.00%)
Jan 06, 2023 0.2550 0.2550 0.2400 0.2500 46,717 +0.01(+2.04%)
Jan 05, 2023 0.2650 0.2650 0.2300 0.2450 102,502 -0.02(-5.77%)
Jan 04, 2023 0.2700 0.2700 0.2550 0.2600 36,704 -0.02(-5.45%)
Jan 03, 2023 0.2700 0.2800 0.2700 0.2750 113,900 +0.01(+3.77%)
Dec 30, 2022 0.2650 0 +0.01(+1.92%)
Dec 29, 2022 0.2550 0.2600 0.2550 0.2600 30,500 +0.01(+1.96%)
Dec 28, 2022 0.2600 0.2600 0.2400 0.2550 214,590 -0.01(-3.77%)
Dec 23, 2022 0.2650 0 +0.02(+6.00%)
Dec 22, 2022 0.2600 0.2600 0.2450 0.2500 85,303 -0.01(-1.96%)
Dec 21, 2022 0.2350 0.2600 0.2350 0.2550 152,939 +0.02(+8.51%)
Dec 20, 2022 0.2350 0.2350 0.2200 0.2350 100,589 +0.00(+2.17%)
Dec 19, 2022 0.2500 0.2550 0.2300 0.2300 390,073 +0.02(+6.98%)
Dec 16, 2022 0.2200 0.2200 0.2100 0.2150 95,500 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2150 0.1950 0.2150 104,900 +0.01(+7.50%)
Dec 14, 2022 0.2100 0.2100 0.1950 0.2000 206,372 -0.01(-4.76%)
Dec 13, 2022 0.2400 0.2400 0.2100 0.2100 161,100 -0.02(-8.70%)
Dec 12, 2022 0.2200 0.2400 0.2200 0.2300 214,210 +0.01(+4.55%)
Dec 09, 2022 0.2000 0.2250 0.2000 0.2200 51,085 +0.02(+10.00%)
Dec 08, 2022 0.2100 0.2100 0.2000 0.2000 49,000 -0.01(-4.76%)
Dec 07, 2022 0.2000 0.2100 0.2000 0.2100 66,000 +0.01(+5.00%)
Dec 06, 2022 0.2100 0.2100 0.2000 0.2000 22,205 -0.01(-4.76%)
Dec 05, 2022 0.2100 0.2100 0.2100 0.2100 11,461 +0.00(+0.00%)
Dec 02, 2022 0.2150 0.2150 0.2050 0.2100 46,818 +0.00(+0.00%)
Dec 01, 2022 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+2.44%)
Nov 30, 2022 0.2100 0.2100 0.2050 0.2050 39,200 +0.00(+0.00%)
Nov 29, 2022 0.2150 0.2150 0.2050 0.2050 119,400 -0.01(-4.65%)
Nov 28, 2022 0.2200 0.2250 0.2100 0.2150 46,510 -0.01(-2.27%)
Nov 25, 2022 0.2350 0.2350 0.2150 0.2200 111,125 -0.02(-8.33%)
Nov 24, 2022 0.2300 0.2400 0.2300 0.2400 51,075 +0.01(+6.67%)
Nov 23, 2022 0.2250 0.2350 0.2250 0.2250 44,622 +0.00(+0.00%)
Nov 22, 2022 0.2300 0.2300 0.2200 0.2250 70,550 +0.00(+0.00%)
Nov 21, 2022 0.2300 0.2300 0.2200 0.2250 47,050 +0.00(+0.00%)
Nov 18, 2022 0.2300 0.2350 0.2250 0.2250 195,500 +0.00(+0.00%)
Nov 17, 2022 0.2250 0.2350 0.2200 0.2250 71,200 -0.01(-2.17%)
Nov 16, 2022 0.2300 0.2300 0.2200 0.2300 84,620 +0.00(+0.00%)
Nov 15, 2022 0.2400 0.2400 0.2300 0.2300 38,299 +0.00(+0.00%)
Nov 14, 2022 0.2350 0.2350 0.2250 0.2300 83,550 +0.01(+2.22%)
Nov 11, 2022 0.2250 0.2350 0.2250 0.2250 88,000 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2350 0.2200 0.2250 90,010 +0.01(+4.65%)
Nov 09, 2022 0.2200 0.2200 0.2150 0.2150 22,141 +0.00(+0.00%)
Nov 08, 2022 0.2200 0.2200 0.2100 0.2150 34,340 +0.01(+2.38%)
Nov 07, 2022 0.2150 0.2500 0.2050 0.2100 181,060 +0.01(+5.00%)
Nov 04, 2022 0.2050 0.2100 0.2000 0.2000 187,971 +0.00(+0.00%)
Nov 03, 2022 0.2000 0.2200 0.2000 0.2000 133,271 +0.00(+0.00%)
Nov 02, 2022 0.2100 0.2100 0.1980 0.2000 124,010 -0.00(-2.44%)
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.