Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2021 0.7300 0.7700 0.7200 0.7700 95,616 +0.04(+5.48%)
May 28, 2021 0.7500 0.7600 0.7200 0.7300 187,178 -0.03(-3.95%)
May 27, 2021 0.7800 0.7800 0.7500 0.7600 70,980 -0.02(-2.56%)
May 26, 2021 0.7900 0.7900 0.7700 0.7800 75,744 +0.00(+0.00%)
May 25, 2021 0.7900 0.7900 0.7700 0.7800 87,406 -0.01(-1.27%)
May 21, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 20, 2021 0.8000 0.8000 0.7800 0.7900 101,134 +0.01(+1.28%)
May 19, 2021 0.8000 0.8000 0.7800 0.7800 186,510 -0.02(-2.50%)
May 18, 2021 0.8200 0.8300 0.8000 0.8000 68,505 +0.00(+0.00%)
May 17, 2021 0.8200 0.8300 0.7900 0.8000 151,394 -0.02(-2.44%)
May 14, 2021 0.8300 0.8300 0.8000 0.8200 54,986 +0.00(+0.00%)
May 13, 2021 0.8300 0.8400 0.8000 0.8200 193,147 -0.02(-2.38%)
May 12, 2021 0.8800 0.8900 0.8300 0.8400 284,850 -0.05(-5.62%)
May 11, 2021 0.8800 0.9000 0.8700 0.8900 140,270 -0.03(-3.26%)
May 10, 2021 0.9300 0.9300 0.9100 0.9200 194,758 +0.00(+0.00%)
May 07, 2021 0.8800 0.9200 0.8800 0.9200 171,044 +0.01(+1.10%)
May 06, 2021 0.9100 0.9100 0.9000 0.9100 56,083 +0.00(+0.00%)
May 05, 2021 0.9000 0.9200 0.8600 0.9100 214,734 +0.01(+1.11%)
May 04, 2021 0.9200 0.9300 0.8900 0.9000 131,432 -0.01(-1.10%)
May 03, 2021 0.8800 0.9300 0.8700 0.9100 426,208 +0.04(+4.60%)
Apr 30, 2021 0.8600 0.8700 0.8500 0.8700 65,927 +0.02(+2.35%)
Apr 29, 2021 0.8600 0.8600 0.8300 0.8500 98,142 -0.01(-1.16%)
Apr 28, 2021 0.8400 0.8600 0.8200 0.8600 417,825 +0.00(+0.00%)
Apr 27, 2021 0.8500 0.8600 0.8400 0.8600 41,789 +0.00(+0.00%)
Apr 26, 2021 0.8200 0.8800 0.8200 0.8600 169,692 +0.01(+1.18%)
Apr 23, 2021 0.8500 0.8600 0.8300 0.8500 89,858 +0.02(+2.41%)
Apr 22, 2021 0.8100 0.8500 0.8100 0.8300 88,285 +0.00(+0.00%)
Apr 21, 2021 0.8100 0.8600 0.8100 0.8300 74,743 +0.02(+2.47%)
Apr 20, 2021 0.8100 0.8300 0.7900 0.8100 146,486 -0.02(-2.41%)
Apr 19, 2021 0.8500 0.8500 0.8200 0.8300 70,482 -0.02(-2.35%)
Apr 16, 2021 0.8500 0.8500 0.8200 0.8500 169,951 +0.01(+1.19%)
Apr 15, 2021 0.8600 0.8700 0.8400 0.8400 71,146 -0.02(-2.33%)
Apr 14, 2021 0.8900 0.8900 0.8500 0.8600 90,025 -0.02(-2.27%)
Apr 13, 2021 0.8900 0.8900 0.8700 0.8800 23,025 -0.01(-1.12%)
Apr 12, 2021 0.9000 0.9500 0.8800 0.8900 155,761 +0.01(+1.14%)
Apr 09, 2021 0.9000 0.9000 0.8600 0.8800 73,335 +0.01(+1.15%)
Apr 08, 2021 0.8500 0.9000 0.8200 0.8700 223,467 +0.02(+2.35%)
Apr 07, 2021 0.8400 0.8700 0.8200 0.8500 865,793 +0.01(+1.19%)
Apr 06, 2021 0.8400 0.8500 0.8300 0.8400 126,825 -0.01(-1.18%)
Apr 05, 2021 0.8900 0.8900 0.8400 0.8500 162,565 -0.04(-4.49%)
Apr 01, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
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%)
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.