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

Gatekeeper Systems Inc (TSV: GSI )

0.6800 -0.0100 (-1.45%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 24, 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 (%)
Dec 31, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Dec 30, 2020 0.7300 0.7300 0.6900 0.7100 154,699 -0.02(-2.74%)
Dec 29, 2020 0.7400 0.7400 0.7000 0.7300 288,176 -0.01(-1.35%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Dec 23, 2020 0.7500 0.7500 0.7100 0.7200 102,396 -0.02(-2.70%)
Dec 22, 2020 0.7400 0.7500 0.7300 0.7400 197,569 +0.02(+2.78%)
Dec 21, 2020 0.7300 0.7500 0.7100 0.7200 146,560 -0.01(-1.37%)
Dec 18, 2020 0.7700 0.7700 0.7300 0.7300 162,961 -0.05(-6.41%)
Dec 17, 2020 0.7200 0.7900 0.7100 0.7800 540,366 +0.07(+9.86%)
Dec 16, 2020 0.6800 0.7200 0.6800 0.7100 129,313 +0.01(+1.43%)
Dec 15, 2020 0.7000 0.7100 0.6700 0.7000 291,272 -0.01(-1.41%)
Dec 14, 2020 0.7300 0.7700 0.6800 0.7100 564,875 +0.00(+0.00%)
Dec 11, 2020 0.7800 0.7800 0.6700 0.7100 1,205,225 +0.09(+14.52%)
Dec 10, 2020 0.5300 0.6200 0.5300 0.6200 478,919 +0.07(+12.73%)
Dec 09, 2020 0.5800 0.5900 0.5500 0.5500 224,349 -0.04(-6.78%)
Dec 08, 2020 0.6200 0.6200 0.5900 0.5900 112,608 -0.02(-3.28%)
Dec 07, 2020 0.6000 0.6400 0.5800 0.6100 235,392 +0.01(+1.67%)
Dec 04, 2020 0.6200 0.6200 0.5600 0.6000 899,075 -0.03(-4.76%)
Dec 03, 2020 0.6000 0.6300 0.6000 0.6300 215,767 +0.02(+3.28%)
Dec 02, 2020 0.5400 0.6300 0.5100 0.6100 660,675 +0.03(+5.17%)
Dec 01, 2020 0.6100 0.6100 0.5300 0.5800 972,603 -0.04(-6.45%)
Nov 30, 2020 0.6500 0.6700 0.6200 0.6200 235,019 -0.04(-6.06%)
Nov 27, 2020 0.6800 0.6800 0.6500 0.6600 217,466 -0.04(-5.71%)
Nov 26, 2020 0.7000 0.7000 0.6900 0.7000 29,780 +0.01(+1.45%)
Nov 25, 2020 0.6900 0.6900 0.6600 0.6900 145,992 +0.03(+4.55%)
Nov 24, 2020 0.6800 0.6900 0.6500 0.6600 303,858 -0.04(-5.71%)
Nov 23, 2020 0.7500 0.7600 0.6900 0.7000 127,125 -0.03(-4.11%)
Nov 20, 2020 0.6800 0.7600 0.6700 0.7300 475,179 +0.06(+8.96%)
Nov 19, 2020 0.6800 0.6800 0.6200 0.6700 568,471 -0.02(-2.90%)
Nov 18, 2020 0.7100 0.7200 0.6800 0.6900 147,078 -0.01(-1.43%)
Nov 17, 2020 0.7100 0.7300 0.6800 0.7000 366,242 -0.02(-2.78%)
Nov 16, 2020 0.7500 0.7500 0.6900 0.7200 345,057 -0.01(-1.37%)
Nov 13, 2020 0.7500 0.7500 0.7300 0.7300 89,582 -0.02(-2.67%)
Nov 12, 2020 0.8000 0.8000 0.7400 0.7500 152,250 -0.04(-5.06%)
Nov 11, 2020 0.7900 0.8000 0.7700 0.7900 160,806 +0.01(+1.28%)
Nov 10, 2020 0.7900 0.8000 0.7600 0.7800 102,394 +0.02(+2.63%)
Nov 09, 2020 0.7800 0.8000 0.6600 0.7600 547,258 +0.05(+7.04%)
Nov 06, 2020 0.7500 0.7600 0.7100 0.7100 723,070 -0.07(-8.97%)
Nov 05, 2020 0.7200 0.8000 0.7200 0.7800 446,473 +0.06(+8.33%)
Nov 04, 2020 0.7900 0.7900 0.6900 0.7200 641,882 -0.07(-8.86%)
Nov 03, 2020 0.7900 0.8200 0.7800 0.7900 138,398 +0.02(+2.60%)
Nov 02, 2020 0.8000 0.8200 0.7700 0.7700 124,533 -0.03(-3.75%)
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%)
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.