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

Gatekeeper Systems Inc (TSV: GSI )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 3, 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 (%)
Oct 02, 2024 0.6100 0.6100 0.5900 0.6000 36,598 +0.01(+1.69%)
Oct 01, 2024 0.6000 0.6000 0.5900 0.5900 51,900 +0.00(+0.00%)
Sep 30, 2024 0.5900 0.6000 0.5900 0.5900 98,345 +0.00(+0.00%)
Sep 27, 2024 0.6000 0.6100 0.5900 0.5900 75,770 -0.01(-1.67%)
Sep 26, 2024 0.6100 0.6100 0.5900 0.6000 32,231 -0.01(-1.64%)
Sep 25, 2024 0.6000 0.6100 0.6000 0.6100 95,688 +0.01(+1.67%)
Sep 24, 2024 0.6100 0.6100 0.5900 0.6000 142,928 +0.00(+0.00%)
Sep 23, 2024 0.6000 0.6100 0.5800 0.6000 214,804 +0.01(+1.69%)
Sep 20, 2024 0.6000 0.6100 0.5900 0.5900 91,030 -0.01(-1.67%)
Sep 19, 2024 0.6100 0.6200 0.6000 0.6000 92,873 -0.02(-3.23%)
Sep 18, 2024 0.6400 0.6400 0.6100 0.6200 157,444 -0.02(-3.13%)
Sep 17, 2024 0.6300 0.6400 0.6200 0.6400 40,000 +0.02(+3.23%)
Sep 16, 2024 0.6500 0.6600 0.6200 0.6200 167,892 -0.02(-3.13%)
Sep 13, 2024 0.6000 0.6600 0.5900 0.6400 450,832 +0.04(+6.67%)
Sep 12, 2024 0.6100 0.6100 0.5900 0.6000 87,466 +0.00(+0.00%)
Sep 11, 2024 0.6200 0.6300 0.5700 0.6000 653,280 +0.10(+20.00%)
Sep 10, 2024 0.5000 0.5000 0.4950 0.5000 105,025 +0.01(+1.01%)
Sep 09, 2024 0.5000 0.5100 0.4950 0.4950 34,604 -0.01(-1.00%)
Sep 06, 2024 0.5300 0.5300 0.4950 0.5000 96,900 -0.03(-5.66%)
Sep 05, 2024 0.5000 0.5400 0.5000 0.5300 147,432 +0.03(+6.00%)
Sep 04, 2024 0.4950 0.5100 0.4950 0.5000 132,484 +0.00(+0.00%)
Sep 03, 2024 0.4950 0.5100 0.4950 0.5000 103,466 +0.02(+3.09%)
Aug 30, 2024 0.4850 0 -0.01(-1.02%)
Aug 29, 2024 0.5000 0.5000 0.4850 0.4900 119,955 -0.01(-1.01%)
Aug 28, 2024 0.5100 0.5100 0.4950 0.4950 72,745 -0.03(-4.81%)
Aug 27, 2024 0.5100 0.5300 0.5000 0.5200 40,300 +0.02(+2.97%)
Aug 26, 2024 0.4900 0.5050 0.4900 0.5050 78,302 -0.01(-0.98%)
Aug 23, 2024 0.5100 0.5200 0.5000 0.5100 28,664 +0.01(+2.00%)
Aug 22, 2024 0.5400 0.5400 0.4950 0.5000 76,589 -0.03(-5.66%)
Aug 21, 2024 0.4950 0.5400 0.4950 0.5300 176,690 +0.04(+7.07%)
Aug 20, 2024 0.5100 0.5100 0.4950 0.4950 36,289 -0.01(-1.00%)
Aug 19, 2024 0.5100 0.5100 0.5000 0.5000 120,199 -0.01(-1.96%)
Aug 16, 2024 0.5100 0.5100 0.5100 0.5100 40,532 +0.01(+2.00%)
Aug 15, 2024 0.5000 0.5300 0.5000 0.5000 101,600 +0.00(+0.00%)
Aug 14, 2024 0.4950 0.5100 0.4900 0.5000 153,000 -0.01(-1.96%)
Aug 13, 2024 0.5100 0.5100 0.4900 0.5100 61,201 +0.00(+0.00%)
Aug 12, 2024 0.4850 0.5100 0.4800 0.5100 120,119 +0.03(+5.15%)
Aug 09, 2024 0.5000 0.5100 0.4850 0.4850 100,298 -0.02(-3.00%)
Aug 08, 2024 0.5300 0.5300 0.5000 0.5000 35,627 -0.02(-3.85%)
Aug 07, 2024 0.5000 0.5200 0.4900 0.5200 103,300 +0.03(+6.12%)
Aug 06, 2024 0.4900 0.4900 0.4750 0.4900 103,080 +0.00(+0.00%)
Aug 02, 2024 0.4900 0 -0.01(-2.00%)
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.