Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	0.8800	0.9000	0.8700	0.8700	94,834	-0.02(-2.25%)
Mar 30, 2021	0.9000	0.9000	0.8800	0.8900	44,808	-0.02(-2.20%)
Mar 29, 2021	0.9200	0.9400	0.9000	0.9100	81,245	+0.00(+0.00%)
Mar 26, 2021	0.8700	0.9100	0.8600	0.9100	138,428	+0.03(+3.41%)
Mar 25, 2021	0.8700	0.9200	0.8300	0.8800	183,066	-0.02(-2.22%)
Mar 24, 2021	0.9400	0.9400	0.8700	0.9000	66,609	-0.03(-3.23%)
Mar 23, 2021	0.9600	0.9600	0.9100	0.9300	121,800	-0.01(-1.06%)
Mar 22, 2021	0.8800	0.9600	0.8800	0.9400	210,076	+0.06(+6.82%)
Mar 19, 2021	0.8800	0.8900	0.8400	0.8800	117,682	+0.01(+1.15%)
Mar 18, 2021	0.8400	0.9100	0.8300	0.8700	209,190	+0.02(+2.35%)
Mar 17, 2021	0.8500	0.8500	0.8300	0.8500	57,021	+0.00(+0.00%)
Mar 16, 2021	0.8600	0.8700	0.8400	0.8500	229,995	-0.04(-4.49%)
Mar 15, 2021	0.9100	0.9100	0.8600	0.8900	171,966	-0.02(-2.20%)
Mar 12, 2021	0.9300	0.9300	0.8800	0.9100	323,134	-0.03(-3.19%)
Mar 11, 2021	0.9600	0.9600	0.9200	0.9400	176,815	-0.01(-1.05%)
Mar 10, 2021	0.9600	0.9700	0.8700	0.9500	293,925	-0.02(-2.06%)
Mar 09, 2021	0.9700	0.9800	0.9300	0.9700	209,930	+0.02(+2.11%)
Mar 08, 2021	0.8900	0.9500	0.8500	0.9500	298,012	+0.05(+5.56%)
Mar 05, 2021	0.9400	0.9600	0.8100	0.9000	824,941	-0.03(-3.23%)
Mar 04, 2021	1.010	1.020	0.9000	0.9300	1,247,338	-0.12(-11.43%)
Mar 03, 2021	1.090	1.090	1.000	1.050	341,681	+0.00(+0.00%)
Mar 02, 2021	1.150	1.180	1.050	1.050	429,986	-0.09(-7.89%)
Mar 01, 2021	1.130	1.180	1.080	1.140	281,129	+0.07(+6.54%)
Feb 26, 2021	1.140	1.200	1.050	1.070	406,859	-0.09(-7.76%)
Feb 25, 2021	1.230	1.250	1.150	1.160	229,106	-0.03(-2.52%)
Feb 24, 2021	1.150	1.280	1.100	1.190	592,105	+0.10(+9.17%)
Feb 23, 2021	1.160	1.160	0.9300	1.090	897,488	-0.05(-4.39%)
Feb 22, 2021	1.300	1.320	1.130	1.140	710,094	-0.16(-12.31%)
Feb 19, 2021	1.300	1.330	1.260	1.300	242,744	-0.02(-1.52%)
Feb 18, 2021	1.320	1.350	1.310	1.320	507,177	+0.00(+0.00%)
Feb 17, 2021	1.350	1.370	1.290	1.320	503,332	-0.01(-0.75%)
Feb 16, 2021	1.250	1.340	1.210	1.330	713,122	+0.13(+10.83%)
Feb 12, 2021		1.200	1.200	1.200	0	+0.02(+1.69%)
Feb 11, 2021	1.230	1.250	1.120	1.180	355,154	-0.05(-4.07%)
Feb 10, 2021	1.270	1.350	1.120	1.230	843,446	-0.04(-3.15%)
Feb 09, 2021	1.200	1.430	1.190	1.270	1,506,147	+0.10(+8.55%)
Feb 08, 2021	1.000	1.180	1.000	1.170	826,142	+0.20(+20.62%)
Feb 05, 2021	0.9100	0.9800	0.9100	0.9700	327,004	+0.06(+6.59%)
Feb 04, 2021	0.9400	0.9500	0.9000	0.9100	334,263	+0.01(+1.11%)
Feb 03, 2021	0.9000	0.9300	0.8700	0.9000	547,762	+0.06(+7.14%)
Feb 02, 2021	0.8300	0.8500	0.8200	0.8400	139,098	+0.02(+2.44%)
Feb 01, 2021	0.8000	0.8500	0.7900	0.8200	399,147	+0.00(+0.00%)
Jan 29, 2021	0.8500	0.8500	0.7900	0.8200	304,213	+0.00(+0.00%)
Jan 28, 2021	0.8300	0.8400	0.7600	0.8200	489,567	-0.01(-1.20%)
Jan 27, 2021	0.8700	0.8800	0.8300	0.8300	801,898	-0.03(-3.49%)
Jan 26, 2021	0.8800	0.9200	0.8000	0.8600	537,414	+0.02(+2.38%)
Jan 25, 2021	0.7600	0.8500	0.7600	0.8400	731,530	+0.08(+10.53%)
Jan 22, 2021	0.7400	0.7600	0.7300	0.7600	232,486	+0.02(+2.70%)
Jan 21, 2021	0.7200	0.7400	0.7100	0.7400	98,578	+0.02(+2.78%)
Jan 20, 2021	0.7300	0.7300	0.7000	0.7200	181,932	-0.01(-1.37%)
Jan 19, 2021	0.7100	0.7300	0.7000	0.7300	271,113	+0.02(+2.82%)
Jan 18, 2021	0.7200	0.7200	0.7100	0.7100	96,426	-0.02(-2.74%)
Jan 15, 2021	0.7300	0.7300	0.7100	0.7300	166,382	+0.01(+1.39%)
Jan 14, 2021	0.7200	0.7300	0.7100	0.7200	64,578	+0.00(+0.00%)
Jan 13, 2021	0.7300	0.7300	0.7100	0.7200	120,543	-0.01(-1.37%)
Jan 12, 2021	0.7100	0.7400	0.7100	0.7300	157,869	+0.00(+0.00%)
Jan 11, 2021	0.7200	0.7400	0.7100	0.7300	186,123	-0.01(-1.35%)
Jan 08, 2021	0.7600	0.7600	0.7300	0.7400	164,265	-0.01(-1.33%)
Jan 07, 2021	0.7500	0.7500	0.7300	0.7500	79,523	+0.02(+2.74%)
Jan 06, 2021	0.7500	0.7700	0.7200	0.7300	327,446	-0.02(-2.67%)
Jan 05, 2021	0.7300	0.7800	0.7100	0.7500	533,325	+0.05(+7.14%)

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.