Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.6200	0.6800	0.6200	0.6500	199,350	+0.04(+6.56%)
Feb 28, 2024	0.6100	0.6200	0.6000	0.6100	38,537	+0.00(+0.00%)
Feb 27, 2024	0.6100	0.6200	0.6000	0.6100	101,500	+0.00(+0.00%)
Feb 26, 2024	0.6200	0.6200	0.6100	0.6100	63,050	-0.01(-1.61%)
Feb 23, 2024	0.6300	0.6300	0.6100	0.6200	55,345	-0.01(-1.59%)
Feb 22, 2024	0.6500	0.6500	0.6200	0.6300	73,711	-0.02(-3.08%)
Feb 21, 2024	0.6600	0.6600	0.6500	0.6500	56,648	+0.00(+0.00%)
Feb 20, 2024	0.6600	0.6700	0.6500	0.6500	77,331	-0.02(-2.99%)
Feb 16, 2024				0.6700	0	-0.01(-1.47%)
Feb 15, 2024	0.6400	0.6900	0.6400	0.6800	193,752	+0.04(+6.25%)
Feb 14, 2024	0.5900	0.6400	0.5900	0.6400	77,599	+0.05(+8.47%)
Feb 13, 2024	0.6200	0.6200	0.5800	0.5900	232,872	-0.03(-4.84%)
Feb 12, 2024	0.6300	0.6400	0.6100	0.6200	119,293	-0.02(-3.13%)
Feb 09, 2024	0.6500	0.6500	0.6100	0.6400	182,439	-0.02(-3.03%)
Feb 08, 2024	0.7000	0.7000	0.6600	0.6600	177,345	-0.04(-5.71%)
Feb 07, 2024	0.7000	0.7000	0.6900	0.7000	157,395	-0.01(-1.41%)
Feb 06, 2024	0.6900	0.7300	0.6800	0.7100	357,638	+0.04(+5.97%)
Feb 05, 2024	0.6400	0.7100	0.6400	0.6700	542,864	+0.02(+3.08%)
Feb 02, 2024	0.6400	0.6900	0.6300	0.6500	374,569	+0.01(+1.56%)

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.