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%)
Feb 01, 2024	0.5900	0.6400	0.5900	0.6400	279,258	+0.05(+8.47%)
Jan 31, 2024	0.5900	0.5900	0.5700	0.5900	133,751	+0.01(+1.72%)
Jan 30, 2024	0.6400	0.6400	0.5800	0.5800	376,765	-0.05(-7.94%)
Jan 29, 2024	0.5500	0.6500	0.5500	0.6300	861,302	+0.13(+26.00%)
Jan 26, 2024	0.4950	0.5100	0.4950	0.5000	52,248	+0.01(+2.04%)
Jan 25, 2024	0.5200	0.5200	0.4900	0.4900	75,500	-0.02(-3.92%)
Jan 24, 2024	0.5100	0.5100	0.5000	0.5100	64,500	+0.01(+2.00%)
Jan 23, 2024	0.5200	0.5200	0.5000	0.5000	35,497	-0.01(-1.96%)
Jan 22, 2024	0.4950	0.5300	0.4950	0.5100	71,050	+0.02(+3.03%)
Jan 19, 2024	0.4850	0.5100	0.4850	0.4950	73,989	+0.01(+2.06%)
Jan 18, 2024	0.4900	0.4900	0.4800	0.4850	51,735	+0.00(+0.00%)
Jan 17, 2024	0.4900	0.4900	0.4800	0.4850	32,529	+0.00(+0.00%)
Jan 16, 2024	0.5000	0.5100	0.4850	0.4850	98,003	-0.02(-3.00%)
Jan 15, 2024	0.5100	0.5100	0.5000	0.5000	51,200	+0.00(+0.00%)
Jan 12, 2024	0.5100	0.5100	0.4850	0.5000	112,860	-0.01(-1.96%)
Jan 11, 2024	0.5200	0.5200	0.5000	0.5100	58,550	+0.00(+0.00%)
Jan 10, 2024	0.5100	0.5300	0.5000	0.5100	111,705	+0.00(+0.00%)
Jan 09, 2024	0.5100	0.5200	0.5000	0.5100	38,719	+0.01(+2.00%)
Jan 08, 2024	0.5300	0.5300	0.5000	0.5000	136,313	-0.03(-5.66%)
Jan 05, 2024	0.5200	0.5300	0.5200	0.5300	99,665	+0.02(+3.92%)
Jan 04, 2024	0.4950	0.5300	0.4950	0.5100	153,650	+0.03(+6.25%)
Jan 03, 2024	0.4950	0.5000	0.4750	0.4800	147,601	-0.02(-4.00%)
Jan 02, 2024	0.5400	0.5400	0.4900	0.5000	253,015	-0.04(-7.41%)
Dec 29, 2023				0.5400	0	+0.07(+14.89%)
Dec 28, 2023	0.4700	0.4750	0.4700	0.4700	27,155	+0.00(+0.00%)
Dec 27, 2023	0.4450	0.5000	0.4400	0.4700	128,121	+0.03(+6.82%)
Dec 22, 2023				0.4400	0	+0.02(+4.76%)
Dec 21, 2023	0.4400	0.4400	0.4050	0.4200	148,885	-0.02(-3.45%)
Dec 20, 2023	0.4500	0.4950	0.4350	0.4350	230,751	-0.01(-2.25%)
Dec 19, 2023	0.4450	0.4500	0.4450	0.4450	69,000	-0.01(-1.11%)
Dec 18, 2023	0.4400	0.4500	0.4400	0.4500	167,588	+0.01(+1.12%)
Dec 15, 2023	0.4250	0.4450	0.4200	0.4450	69,041	+0.01(+1.14%)
Dec 14, 2023	0.4100	0.4400	0.4100	0.4400	130,502	+0.03(+7.32%)
Dec 13, 2023	0.4050	0.4150	0.4050	0.4100	15,501	+0.00(+1.23%)
Dec 12, 2023	0.4000	0.4100	0.4000	0.4050	39,340	-0.00(-1.22%)
Dec 11, 2023	0.4400	0.4400	0.4100	0.4100	50,505	-0.03(-5.75%)
Dec 08, 2023	0.4400	0.4400	0.4250	0.4350	93,250	+0.01(+2.35%)
Dec 07, 2023	0.3900	0.4300	0.3900	0.4250	172,509	+0.03(+8.97%)
Dec 06, 2023	0.3900	0.3900	0.3800	0.3900	115,000	+0.00(+0.00%)
Dec 05, 2023	0.3700	0.4000	0.3700	0.3900	109,512	+0.03(+6.85%)
Dec 04, 2023	0.3600	0.3800	0.3600	0.3650	45,800	+0.01(+1.39%)

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.