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: 3:52 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 (%)
Nov 30, 2023 0.3550 0.3600 0.3500 0.3600 23,100 +0.00(+0.00%)
Nov 29, 2023 0.3650 0.3700 0.3600 0.3600 50,315 -0.01(-1.37%)
Nov 28, 2023 0.3700 0.3750 0.3600 0.3650 89,100 +0.01(+1.39%)
Nov 27, 2023 0.3300 0.3750 0.3150 0.3600 177,700 +0.03(+9.09%)
Nov 24, 2023 0.3300 0.3300 0.3300 0.3300 12,500 +0.00(+0.00%)
Nov 23, 2023 0.3400 0.3400 0.3250 0.3300 105,755 -0.01(-2.94%)
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 23,183 -0.00(-1.45%)
Nov 21, 2023 0.3400 0.3450 0.3400 0.3450 24,207 +0.01(+2.99%)
Nov 20, 2023 0.3500 0.3500 0.3300 0.3350 32,552 -0.01(-1.47%)
Nov 17, 2023 0.3450 0.3450 0.3350 0.3400 25,900 +0.00(+0.00%)
Nov 16, 2023 0.3400 0.3450 0.3400 0.3400 13,000 +0.00(+0.00%)
Nov 15, 2023 0.3400 0.3400 0.3400 0.3400 8,090 +0.00(+0.00%)
Nov 14, 2023 0.3350 0.3400 0.3300 0.3400 48,300 -0.00(-1.45%)
Nov 13, 2023 0.3400 0.3450 0.3400 0.3450 19,400 +0.01(+4.55%)
Nov 10, 2023 0.3450 0.3550 0.3300 0.3300 71,001 -0.01(-4.35%)
Nov 09, 2023 0.3250 0.3500 0.3250 0.3450 42,500 +0.01(+4.55%)
Nov 08, 2023 0.3350 0.3350 0.3300 0.3300 11,018 -0.01(-1.49%)
Nov 07, 2023 0.3400 0.3500 0.3350 0.3350 37,400 +0.01(+1.52%)
Nov 06, 2023 0.3450 0.3450 0.3300 0.3300 36,300 -0.01(-4.35%)
Nov 03, 2023 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Nov 02, 2023 0.3450 0.3550 0.3400 0.3400 21,900 -0.01(-2.86%)
Nov 01, 2023 0.3150 0.3700 0.3150 0.3500 67,000 +0.03(+11.11%)
Oct 31, 2023 0.3150 0.3150 0.3150 0.3150 36,725 -0.01(-1.56%)
Oct 30, 2023 0.3200 0.3250 0.3200 0.3200 22,000 -0.01(-1.54%)
Oct 27, 2023 0.3200 0.3250 0.3150 0.3250 18,000 +0.01(+1.56%)
Oct 26, 2023 0.3200 0.3200 0.3200 0.3200 21,503 +0.00(+0.00%)
Oct 25, 2023 0.3300 0.3300 0.3150 0.3200 29,650 -0.01(-1.54%)
Oct 24, 2023 0.3350 0.3350 0.3250 0.3250 20,500 +0.00(+0.00%)
Oct 23, 2023 0.3450 0.3450 0.3250 0.3250 25,595 -0.02(-4.41%)
Oct 20, 2023 0.3500 0.3500 0.3400 0.3400 57,500 +0.00(+0.00%)
Oct 19, 2023 0.3500 0.3550 0.3400 0.3400 11,000 -0.01(-2.86%)
Oct 18, 2023 0.3650 0.3650 0.3500 0.3500 109,007 +0.00(+0.00%)
Oct 17, 2023 0.3700 0.3700 0.3500 0.3500 83,471 -0.02(-5.41%)
Oct 16, 2023 0.3650 0.3700 0.3600 0.3700 55,000 +0.01(+1.37%)
Oct 13, 2023 0.3800 0.3800 0.3650 0.3650 62,500 -0.01(-1.35%)
Oct 12, 2023 0.3700 0.3800 0.3700 0.3700 45,500 +0.01(+1.37%)
Oct 11, 2023 0.3650 0.3800 0.3650 0.3650 23,085 +0.01(+1.39%)
Oct 10, 2023 0.3750 0.3750 0.3600 0.3600 53,530 -0.02(-4.00%)
Oct 06, 2023 0.3750 0 +0.00(+0.00%)
Oct 05, 2023 0.3750 0.3850 0.3650 0.3750 25,025 -0.01(-1.32%)
Oct 04, 2023 0.3700 0.3900 0.3700 0.3800 40,825 +0.01(+1.33%)
Oct 03, 2023 0.3800 0.3800 0.3650 0.3750 46,824 +0.01(+1.35%)
Oct 02, 2023 0.3700 0.3800 0.3700 0.3700 21,200 +0.00(+0.00%)
Sep 29, 2023 0.3800 0.3850 0.3700 0.3700 24,000 -0.01(-1.33%)
Sep 28, 2023 0.3750 0.3750 0.3650 0.3750 30,000 +0.01(+1.35%)
Sep 27, 2023 0.3700 0.3750 0.3650 0.3700 25,500 +0.00(+0.00%)
Sep 26, 2023 0.3800 0.3800 0.3700 0.3700 105,500 -0.01(-2.63%)
Sep 25, 2023 0.3800 0.3850 0.3800 0.3800 47,500 +0.01(+2.70%)
Sep 22, 2023 0.3800 0.3850 0.3700 0.3700 32,627 -0.01(-1.33%)
Sep 21, 2023 0.3850 0.3950 0.3750 0.3750 20,555 -0.01(-2.60%)
Sep 20, 2023 0.3950 0.3950 0.3850 0.3850 29,000 +0.00(+0.00%)
Sep 19, 2023 0.3950 0.4000 0.3800 0.3850 187,903 +0.00(+0.00%)
Sep 18, 2023 0.3950 0.3950 0.3800 0.3850 8,500 +0.01(+1.32%)
Sep 15, 2023 0.4000 0.4000 0.3750 0.3800 101,115 -0.01(-2.56%)
Sep 14, 2023 0.3850 0.4400 0.3850 0.3900 386,803 +0.05(+13.04%)
Sep 13, 2023 0.3650 0.3700 0.3450 0.3450 35,500 -0.01(-2.82%)
Sep 12, 2023 0.3300 0.3700 0.3300 0.3550 112,556 +0.02(+7.58%)
Sep 11, 2023 0.3350 0.3400 0.3300 0.3300 28,988 -0.01(-2.94%)
Sep 08, 2023 0.3200 0.3500 0.3200 0.3400 161,200 +0.01(+3.03%)
Sep 07, 2023 0.3400 0.3400 0.3200 0.3300 59,711 +0.00(+0.00%)
Sep 06, 2023 0.3350 0.3400 0.3300 0.3300 34,432 -0.01(-1.49%)
Sep 05, 2023 0.3450 0.3550 0.3300 0.3350 87,625 -0.01(-1.47%)
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.