Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6900 -0.0150 (-2.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 30, 2020 0.8500 0.8500 0.7800 0.8000 162,296 -0.05(-5.88%)
Oct 29, 2020 0.7900 0.8500 0.7900 0.8500 187,357 +0.05(+6.25%)
Oct 28, 2020 0.8000 0.8300 0.7500 0.8000 356,328 -0.03(-3.61%)
Oct 27, 2020 0.8600 0.8600 0.8200 0.8300 150,045 -0.02(-2.35%)
Oct 26, 2020 0.8700 0.8800 0.8500 0.8500 200,130 +0.00(+0.00%)
Oct 23, 2020 0.8900 0.8900 0.8500 0.8500 60,809 -0.02(-2.30%)
Oct 22, 2020 0.8500 0.8800 0.8500 0.8700 128,795 +0.02(+2.35%)
Oct 21, 2020 0.8900 0.8900 0.8500 0.8500 166,655 -0.05(-5.56%)
Oct 20, 2020 0.9300 0.9400 0.8600 0.9000 223,446 -0.03(-3.23%)
Oct 19, 2020 0.9800 0.9900 0.8700 0.9300 489,607 -0.03(-3.12%)
Oct 16, 2020 0.9500 0.9800 0.9500 0.9600 197,161 +0.01(+1.05%)
Oct 15, 2020 0.9400 0.9700 0.9300 0.9500 122,726 +0.02(+2.15%)
Oct 14, 2020 0.9700 0.9800 0.9300 0.9300 165,772 -0.04(-4.12%)
Oct 13, 2020 0.9200 0.9800 0.9200 0.9700 619,000 +0.07(+7.78%)
Oct 09, 2020 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Oct 08, 2020 0.8500 0.8600 0.8400 0.8400 90,350 -0.01(-1.18%)
Oct 07, 2020 0.8100 0.8600 0.8100 0.8500 159,028 +0.03(+3.66%)
Oct 06, 2020 0.8200 0.8400 0.8100 0.8200 63,632 -0.01(-1.20%)
Oct 05, 2020 0.8200 0.8400 0.8100 0.8300 71,104 +0.01(+1.22%)
Oct 02, 2020 0.8400 0.8400 0.8100 0.8200 100,628 -0.03(-3.53%)
Oct 01, 2020 0.8400 0.8600 0.8000 0.8500 206,287 +0.01(+1.19%)
Sep 30, 2020 0.8300 0.8500 0.8200 0.8400 90,555 +0.00(+0.00%)
Sep 29, 2020 0.8500 0.8600 0.8400 0.8400 36,495 +0.00(+0.00%)
Sep 28, 2020 0.8600 0.8600 0.8300 0.8400 108,401 -0.01(-1.18%)
Sep 25, 2020 0.8300 0.8500 0.8300 0.8500 140,452 +0.01(+1.19%)
Sep 24, 2020 0.8000 0.8400 0.7500 0.8400 292,366 +0.03(+3.70%)
Sep 23, 2020 0.8500 0.8600 0.8100 0.8100 189,045 -0.03(-3.57%)
Sep 22, 2020 0.8500 0.8500 0.8400 0.8400 55,483 -0.01(-1.18%)
Sep 21, 2020 0.8600 0.8700 0.8200 0.8500 429,616 -0.05(-5.56%)
Sep 18, 2020 0.8700 0.9000 0.8500 0.9000 219,565 +0.03(+3.45%)
Sep 17, 2020 0.8300 0.8800 0.8200 0.8700 116,142 +0.03(+3.57%)
Sep 16, 2020 0.8400 0.8500 0.8200 0.8400 121,460 -0.01(-1.18%)
Sep 15, 2020 0.8900 0.8900 0.8500 0.8500 101,202 -0.02(-2.30%)
Sep 14, 2020 0.8900 0.8900 0.8600 0.8700 247,134 +0.01(+1.16%)
Sep 11, 2020 0.8800 0.9000 0.8500 0.8600 388,012 -0.02(-2.27%)
Sep 10, 2020 0.9200 0.9200 0.8600 0.8800 557,205 +0.08(+10.00%)
Sep 09, 2020 0.8100 0.8300 0.8000 0.8000 123,942 +0.01(+1.27%)
Sep 08, 2020 0.8300 0.8300 0.7800 0.7900 254,423 -0.04(-4.82%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Sep 03, 2020 0.9000 0.9000 0.8300 0.8500 447,522 -0.07(-7.61%)
Sep 02, 2020 0.8300 0.9200 0.8300 0.9200 489,358 +0.08(+9.52%)
Sep 01, 2020 0.8400 0.8500 0.8200 0.8400 311,734 -0.02(-2.33%)
Aug 31, 2020 0.9000 0.9000 0.8400 0.8600 497,823 -0.04(-4.44%)
Aug 28, 2020 0.8700 0.9400 0.8700 0.9000 1,301,133 +0.03(+3.45%)
Aug 27, 2020 0.7700 0.8700 0.7400 0.8700 1,916,260 +0.24(+38.10%)
Aug 26, 2020 0.6500 0.6500 0.6300 0.6300 368,466 +0.00(+0.00%)
Aug 25, 2020 0.6400 0.6400 0.6000 0.6300 386,423 +0.00(+0.00%)
Aug 24, 2020 0.6300 0.6300 0.6100 0.6300 158,475 +0.01(+1.61%)
Aug 21, 2020 0.6200 0.6300 0.6000 0.6200 129,127 -0.01(-1.59%)
Aug 20, 2020 0.6300 0.6300 0.5900 0.6300 192,896 +0.01(+1.61%)
Aug 19, 2020 0.6500 0.6500 0.6100 0.6200 191,912 -0.01(-1.59%)
Aug 18, 2020 0.6800 0.6800 0.6300 0.6300 333,260 -0.04(-5.97%)
Aug 17, 2020 0.6800 0.7000 0.6600 0.6700 344,329 +0.00(+0.00%)
Aug 14, 2020 0.6300 0.6800 0.6200 0.6700 566,856 +0.05(+8.06%)
Aug 13, 2020 0.6000 0.6300 0.5900 0.6200 188,414 +0.02(+3.33%)
Aug 12, 2020 0.6000 0.6000 0.5600 0.6000 346,381 +0.00(+0.00%)
Aug 11, 2020 0.6400 0.6400 0.5800 0.6000 571,333 -0.04(-6.25%)
Aug 10, 2020 0.6300 0.6700 0.6300 0.6400 1,099,241 +0.02(+3.23%)
Aug 07, 2020 0.5400 0.6600 0.5400 0.6200 1,809,491 +0.12(+24.00%)
Aug 06, 2020 0.5000 0.5100 0.4800 0.5000 361,309 +0.03(+5.26%)
Aug 05, 2020 0.4750 0.5000 0.4700 0.4750 376,100 +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.