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

Gatekeeper Systems Inc (TSV:GSI)

2.080 +0.030 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 12, 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 (%)
Dec 12, 2025 2.050 2.150 2.030 2.080 261,009 +0.03(+1.46%)
Dec 11, 2025 2.070 2.070 2.030 2.050 181,741 -0.02(-0.97%)
Dec 10, 2025 2.140 2.140 2.000 2.070 205,454 -0.02(-0.96%)
Dec 09, 2025 2.150 2.150 2.050 2.090 282,308 -0.05(-2.34%)
Dec 08, 2025 2.180 2.185 2.130 2.140 86,545 -0.01(-0.47%)
Dec 05, 2025 2.190 2.200 2.130 2.150 149,853 -0.02(-0.92%)
Dec 04, 2025 2.220 2.220 2.050 2.170 302,450 -0.01(-0.46%)
Dec 03, 2025 2.280 2.280 2.180 2.180 149,458 -0.04(-1.80%)
Dec 02, 2025 2.210 2.270 2.210 2.220 105,339 -0.03(-1.33%)
Dec 01, 2025 2.350 2.350 2.185 2.250 234,143 -0.08(-3.43%)
Nov 28, 2025 2.340 2.360 2.290 2.330 91,383 -0.01(-0.43%)
Nov 27, 2025 2.300 2.340 2.290 2.340 83,700 +0.00(+0.00%)
Nov 26, 2025 2.350 2.370 2.300 2.340 107,786 +0.01(+0.43%)
Nov 25, 2025 2.200 2.330 2.200 2.330 155,391 +0.08(+3.79%)
Nov 24, 2025 2.160 2.270 2.120 2.245 156,200 +0.10(+4.42%)
Nov 21, 2025 2.040 2.160 2.020 2.150 202,303 +0.10(+4.88%)
Nov 20, 2025 2.200 2.290 2.040 2.050 336,178 -0.08(-3.98%)
Nov 19, 2025 2.150 2.240 2.130 2.135 159,270 +0.00(+0.23%)
Nov 18, 2025 2.140 2.160 2.070 2.130 140,040 -0.01(-0.47%)
Nov 17, 2025 2.280 2.280 2.100 2.140 364,918 -0.09(-4.04%)
Nov 14, 2025 2.230 2.280 2.150 2.230 498,040 -0.03(-1.33%)
Nov 13, 2025 2.300 2.310 2.230 2.260 273,992 -0.05(-2.16%)
Nov 12, 2025 2.330 2.420 2.310 2.310 542,840 -0.03(-1.28%)
Nov 11, 2025 2.360 2.380 2.270 2.340 151,692 -0.01(-0.43%)
Nov 10, 2025 2.280 2.410 2.180 2.350 901,305 +0.11(+4.91%)
Nov 07, 2025 2.120 2.320 2.050 2.240 1,018,650 +0.14(+6.67%)
Nov 06, 2025 2.140 2.250 2.080 2.100 2,008,639 -0.34(-13.93%)
Nov 05, 2025 2.460 2.520 2.350 2.440 535,486 -0.03(-1.21%)
Nov 04, 2025 2.520 2.560 2.420 2.470 299,443 -0.06(-2.37%)
Nov 03, 2025 2.580 2.660 2.530 2.530 206,578 -0.13(-4.89%)
Oct 31, 2025 2.610 2.690 2.550 2.660 116,103 +0.06(+2.31%)
Oct 30, 2025 2.690 2.690 2.550 2.600 263,724 -0.03(-1.14%)
Oct 29, 2025 2.600 2.700 2.440 2.630 421,568 +0.04(+1.54%)
Oct 28, 2025 2.630 2.730 2.510 2.590 253,401 +0.01(+0.39%)
Oct 27, 2025 2.690 2.690 2.530 2.580 153,587 -0.04(-1.53%)
Oct 24, 2025 2.680 2.710 2.595 2.620 215,280 +0.02(+0.77%)
Oct 23, 2025 2.660 2.740 2.570 2.600 242,753 -0.10(-3.70%)
Oct 22, 2025 2.510 2.710 2.510 2.700 355,412 +0.08(+3.05%)
Oct 21, 2025 2.670 2.720 2.570 2.620 430,205 -0.04(-1.50%)
Oct 20, 2025 2.700 2.800 2.630 2.660 290,571 +0.01(+0.38%)
Oct 17, 2025 2.890 2.890 2.640 2.650 452,628 -0.18(-6.36%)
Oct 16, 2025 2.880 2.950 2.830 2.830 237,263 +0.01(+0.35%)
Oct 15, 2025 2.870 2.950 2.770 2.820 294,148 -0.04(-1.40%)
Oct 14, 2025 2.850 2.960 2.700 2.860 548,240 +0.02(+0.70%)
Oct 10, 2025 2.840 0 -0.15(-5.02%)
Oct 09, 2025 2.980 3.060 2.930 2.990 569,992 -0.06(-1.97%)
Oct 08, 2025 2.950 3.080 2.820 3.050 742,157 +0.13(+4.45%)
Oct 07, 2025 2.650 3.140 2.650 2.920 1,187,828 +0.50(+20.66%)
Oct 06, 2025 2.490 2.600 2.420 2.420 334,490 -0.02(-0.82%)
Oct 03, 2025 2.380 2.550 2.320 2.440 712,433 +0.11(+4.95%)
Oct 02, 2025 2.380 2.400 2.290 2.325 434,596 -0.05(-2.31%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.