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

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Jul 30, 2020 0.4700 0.4700 0.4400 0.4550 105,894 -0.01(-2.15%)
Jul 29, 2020 0.4700 0.4700 0.4550 0.4650 95,712 -0.01(-2.11%)
Jul 28, 2020 0.4800 0.4850 0.4550 0.4750 230,058 -0.02(-3.06%)
Jul 27, 2020 0.4950 0.5000 0.4750 0.4900 194,036 +0.00(+0.00%)
Jul 24, 2020 0.4800 0.4900 0.4800 0.4900 131,020 +0.01(+1.03%)
Jul 23, 2020 0.4800 0.5100 0.4800 0.4850 659,177 +0.02(+3.19%)
Jul 22, 2020 0.4800 0.4800 0.4550 0.4700 155,897 -0.01(-1.05%)
Jul 21, 2020 0.4800 0.4800 0.4550 0.4750 177,262 +0.01(+3.26%)
Jul 20, 2020 0.4450 0.4650 0.4350 0.4600 381,515 +0.03(+5.75%)
Jul 17, 2020 0.4550 0.4550 0.4250 0.4350 260,284 -0.02(-3.33%)
Jul 16, 2020 0.4700 0.4700 0.4400 0.4500 165,063 -0.01(-2.17%)
Jul 15, 2020 0.4800 0.4800 0.4500 0.4600 137,273 -0.01(-1.08%)
Jul 14, 2020 0.4550 0.4650 0.4300 0.4650 367,415 +0.05(+10.71%)
Jul 13, 2020 0.4700 0.4800 0.4200 0.4200 845,193 -0.04(-8.70%)
Jul 10, 2020 0.4850 0.4900 0.4600 0.4600 306,271 +0.00(+0.00%)
Jul 09, 2020 0.5200 0.5200 0.4400 0.4600 1,682,141 -0.06(-11.54%)
Jul 08, 2020 0.5700 0.5700 0.4900 0.5200 1,105,416 -0.04(-7.14%)
Jul 07, 2020 0.5400 0.6200 0.5400 0.5600 2,010,044 +0.04(+7.69%)
Jul 06, 2020 0.4700 0.5300 0.4700 0.5200 928,404 +0.06(+13.04%)
Jul 03, 2020 0.4700 0.4700 0.4400 0.4600 270,025 -0.01(-1.08%)
Jul 02, 2020 0.4600 0.4750 0.4300 0.4650 671,313 +0.02(+4.49%)
Jun 30, 2020 0.4450 0.4450 0.4450 0 +0.05(+12.66%)
Jun 29, 2020 0.4000 0.4100 0.3950 0.3950 530,250 +0.01(+1.28%)
Jun 26, 2020 0.4100 0.4100 0.3800 0.3900 304,768 -0.02(-4.88%)
Jun 25, 2020 0.4050 0.4100 0.3800 0.4100 677,634 +0.03(+9.33%)
Jun 24, 2020 0.4050 0.4050 0.3600 0.3750 363,900 -0.03(-6.25%)
Jun 23, 2020 0.4100 0.4600 0.4000 0.4000 1,190,582 +0.01(+1.27%)
Jun 22, 2020 0.3300 0.3950 0.3300 0.3950 693,979 +0.06(+17.91%)
Jun 19, 2020 0.3700 0.3850 0.3300 0.3350 1,252,987 -0.02(-5.63%)
Jun 18, 2020 0.3100 0.3600 0.3100 0.3550 1,442,657 +0.04(+14.52%)
Jun 17, 2020 0.2800 0.3100 0.2800 0.3100 816,481 +0.03(+12.73%)
Jun 16, 2020 0.2650 0.2900 0.2600 0.2750 987,495 +0.02(+5.77%)
Jun 15, 2020 0.2400 0.2600 0.2350 0.2600 414,470 +0.02(+6.12%)
Jun 12, 2020 0.2300 0.2450 0.2300 0.2450 155,000 +0.01(+6.52%)
Jun 11, 2020 0.2300 0.2400 0.2200 0.2300 629,107 -0.01(-4.17%)
Jun 10, 2020 0.2400 0.2400 0.2350 0.2400 248,665 +0.00(+0.00%)
Jun 09, 2020 0.2400 0.2450 0.2350 0.2400 377,885 +0.00(+0.00%)
Jun 08, 2020 0.2350 0.2450 0.2300 0.2400 241,898 +0.01(+4.35%)
Jun 05, 2020 0.2250 0.2300 0.2200 0.2300 179,200 +0.01(+2.22%)
Jun 04, 2020 0.2250 0.2300 0.2250 0.2250 67,782 +0.00(+0.00%)
Jun 03, 2020 0.2300 0.2300 0.2200 0.2250 121,250 +0.00(+0.00%)
Jun 02, 2020 0.2250 0.2300 0.2200 0.2250 363,499 +0.01(+2.27%)
Jun 01, 2020 0.2200 0.2300 0.2150 0.2200 471,132 +0.01(+4.76%)
May 29, 2020 0.1950 0.2150 0.1900 0.2100 621,450 +0.01(+5.00%)
May 28, 2020 0.1950 0.2000 0.1950 0.2000 293,000 +0.01(+2.56%)
May 27, 2020 0.1900 0.2000 0.1900 0.1950 1,014,900 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.1950 0.1950 124,200 +0.00(+0.00%)
May 25, 2020 0.1950 0.2000 0.1950 0.1950 37,739 +0.00(+0.00%)
May 22, 2020 0.1900 0.1950 0.1900 0.1950 68,200 +0.01(+2.63%)
May 21, 2020 0.2000 0.2000 0.1900 0.1900 53,800 -0.01(-5.00%)
May 20, 2020 0.1800 0.2000 0.1800 0.2000 124,300 +0.02(+11.11%)
May 19, 2020 0.1900 0.1900 0.1800 0.1800 38,301 +0.00(+0.00%)
May 15, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 14, 2020 0.1850 0.1850 0.1800 0.1850 12,500 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1850 0.1850 102,821 -0.01(-5.13%)
May 12, 2020 0.2000 0.2000 0.1900 0.1950 53,500 -0.01(-2.50%)
May 11, 2020 0.2150 0.2150 0.1900 0.2000 450,750 -0.00(-2.44%)
May 08, 2020 0.2000 0.2050 0.1950 0.2050 61,571 +0.00(+2.50%)
May 07, 2020 0.2100 0.2100 0.1950 0.2000 134,650 -0.01(-4.76%)
May 06, 2020 0.2200 0.2300 0.2000 0.2100 812,751 +0.00(+0.00%)
May 05, 2020 0.1950 0.2200 0.1950 0.2100 571,400 +0.02(+10.53%)
May 04, 2020 0.1750 0.1900 0.1750 0.1900 442,600 +0.02(+8.57%)
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.