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

Gatekeeper Systems Inc (TSV: GSI )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6200 0 +0.02(+3.33%)
Feb 13, 2025 0.5800 0.6200 0.5400 0.6000 157,243 +0.01(+1.69%)
Feb 12, 2025 0.6000 0.6000 0.5800 0.5900 107,209 -0.01(-1.67%)
Feb 11, 2025 0.5900 0.6000 0.5600 0.6000 83,662 +0.01(+1.69%)
Feb 10, 2025 0.5300 0.6100 0.5200 0.5900 616,706 +0.07(+13.46%)
Feb 07, 2025 0.5000 0.5200 0.4800 0.5200 261,195 +0.03(+6.12%)
Feb 06, 2025 0.5200 0.5200 0.4800 0.4900 369,666 -0.04(-7.55%)
Feb 05, 2025 0.4600 0.5400 0.4350 0.5300 439,061 +0.08(+16.48%)
Feb 04, 2025 0.4700 0.4800 0.4550 0.4550 127,460 -0.01(-1.09%)
Feb 03, 2025 0.3950 0.4600 0.3800 0.4600 428,078 +0.02(+4.55%)
Jan 31, 2025 0.4100 0.4700 0.4100 0.4400 416,218 +0.02(+4.76%)
Jan 30, 2025 0.4000 0.4300 0.3000 0.4200 3,509,303 -0.10(-19.23%)
Jan 29, 2025 0.5000 0.5200 0.5000 0.5200 43,900 +0.01(+1.96%)
Jan 28, 2025 0.4950 0.5100 0.4900 0.5100 87,055 +0.00(+0.00%)
Jan 27, 2025 0.5200 0.5300 0.4900 0.5100 139,813 -0.03(-5.56%)
Jan 24, 2025 0.5400 0.5400 0.5200 0.5400 52,000 +0.02(+3.85%)
Jan 23, 2025 0.5000 0.5300 0.5000 0.5200 70,600 +0.00(+0.00%)
Jan 22, 2025 0.5300 0.5300 0.5100 0.5200 51,429 -0.02(-3.70%)
Jan 21, 2025 0.5800 0.5800 0.5100 0.5400 204,291 -0.04(-6.90%)
Jan 20, 2025 0.5700 0.5800 0.5600 0.5800 21,855 +0.02(+3.57%)
Jan 17, 2025 0.5300 0.5600 0.5300 0.5600 192,754 +0.04(+7.69%)
Jan 16, 2025 0.5300 0.5300 0.5200 0.5200 69,603 +0.00(+0.00%)
Jan 15, 2025 0.5100 0.5200 0.4950 0.5200 206,679 +0.03(+5.05%)
Jan 14, 2025 0.5200 0.5200 0.4950 0.4950 120,511 -0.01(-1.00%)
Jan 13, 2025 0.5600 0.5600 0.5000 0.5000 208,535 -0.03(-5.66%)
Jan 10, 2025 0.5500 0.5500 0.5200 0.5300 51,897 -0.01(-1.85%)
Jan 09, 2025 0.5700 0.5700 0.5400 0.5400 98,190 -0.02(-3.57%)
Jan 08, 2025 0.5700 0.5700 0.5600 0.5600 69,491 -0.01(-1.75%)
Jan 07, 2025 0.5900 0.5900 0.5600 0.5700 51,683 -0.02(-3.39%)
Jan 06, 2025 0.5700 0.5900 0.5600 0.5900 44,825 +0.02(+3.51%)
Jan 03, 2025 0.5800 0.5800 0.5700 0.5700 58,448 -0.01(-1.72%)
Jan 02, 2025 0.5800 0.5900 0.5800 0.5800 101,400 +0.01(+1.75%)
Dec 31, 2024 0.5700 0 +0.00(+0.00%)
Dec 30, 2024 0.5900 0.5900 0.5700 0.5700 56,084 -0.01(-1.72%)
Dec 27, 2024 0.5900 0.6000 0.5800 0.5800 122,796 -0.01(-1.69%)
Dec 24, 2024 0.5900 0 +0.02(+3.51%)
Dec 23, 2024 0.5600 0.5900 0.5500 0.5700 152,384 +0.02(+3.64%)
Dec 20, 2024 0.6400 0.6800 0.5300 0.5500 735,545 -0.11(-16.67%)
Dec 19, 2024 0.6500 0.6600 0.6500 0.6600 30,040 +0.00(+0.00%)
Dec 18, 2024 0.6800 0.6800 0.6500 0.6600 71,700 -0.02(-2.94%)
Dec 17, 2024 0.6900 0.6900 0.6700 0.6800 42,000 -0.01(-1.45%)
Dec 16, 2024 0.7000 0.7000 0.6900 0.6900 84,987 -0.01(-1.43%)
Dec 13, 2024 0.6700 0.7000 0.6700 0.7000 60,020 +0.02(+2.94%)
Dec 12, 2024 0.6800 0.6800 0.6800 0.6800 4,018 +0.01(+1.49%)
Dec 11, 2024 0.6900 0.6900 0.6500 0.6700 63,443 -0.01(-1.47%)
Dec 10, 2024 0.6900 0.7000 0.6800 0.6800 52,487 -0.02(-2.86%)
Dec 09, 2024 0.6800 0.7200 0.6800 0.7000 156,374 +0.00(+0.00%)
Dec 06, 2024 0.6600 0.7000 0.6600 0.7000 87,264 +0.03(+4.48%)
Dec 05, 2024 0.6500 0.6800 0.6500 0.6700 97,552 +0.00(+0.00%)
Dec 04, 2024 0.6600 0.6700 0.6600 0.6700 26,462 +0.01(+1.52%)
Dec 03, 2024 0.6700 0.6700 0.6500 0.6600 74,126 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.